Prices and Webb-site Total Returns

Hang Seng FTSE China 50 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02838	2005-06-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	177.6	-	-	178.9	178.9	100	17,885	178.85	177.6	-	-	178.9	178.9	100	178.85	0.03%
2026-02-02	177.5	-	-	177.0	178.0	700	124,225	177.46	177.5	-	-	177.0	178.0	700	177.46	-2.93%
2026-01-30	182.9	178.0	-	-	-	0	0	-	182.9	178.0	-	-	-	0	-	-1.98%
2026-01-29	186.6	178.0	-	185.3	186.4	1,500	279,485	186.32	186.6	178.0	-	185.3	186.4	1,500	186.32	0.70%
2026-01-28	185.3	185.1	-	183.6	184.7	1,600	295,210	184.51	185.3	185.1	-	183.6	184.7	1,600	184.51	2.43%
2026-01-27	180.9	178.0	183.6	178.0	179.5	400	71,500	178.75	180.9	178.0	183.6	178.0	179.5	400	178.75	1.06%
2026-01-26	179.0	178.0	183.0	178.8	179.0	4,500	804,395	178.75	178.9	178.0	183.0	178.8	178.9	4,500	178.75	-0.06%
2026-01-23	179.1	168.7	183.6	179.1	179.1	800	143,240	179.05	179.1	168.7	183.6	179.1	179.1	800	179.05	0.56%
2026-01-22	178.1	168.7	183.6	-	-	0	0	-	178.1	168.7	183.6	-	-	0	-	0.00%
2026-01-21	178.1	168.7	183.6	-	-	0	0	-	178.1	168.7	183.6	-	-	0	-	0.11%
2026-01-20	177.9	168.7	183.6	177.6	177.6	500	88,800	177.60	177.9	168.7	183.6	177.6	177.6	500	177.60	-0.45%
2026-01-19	178.7	168.7	178.7	178.7	180.0	400	71,595	178.99	178.6	168.7	178.6	178.6	179.9	400	178.99	-0.50%
2026-01-16	179.6	179.5	183.6	179.6	180.0	600	107,865	179.78	179.6	179.5	183.6	179.6	180.0	600	179.78	-0.97%
2026-01-15	181.3	180.0	183.6	182.8	182.8	3,326	608,008	182.80	181.3	180.0	183.6	182.8	182.8	3,326	182.80	-0.82%
2026-01-14	182.8	182.0	182.8	182.9	183.7	2,000	366,550	183.28	182.8	182.0	182.8	182.9	183.6	2,000	183.28	0.08%
2026-01-13	182.7	181.0	182.9	182.7	184.1	2,900	530,245	182.84	182.6	181.0	182.9	182.6	184.1	2,900	182.84	2.67%
2026-01-09	177.9	-	185.0	178.1	178.1	100	17,810	178.10	177.9	-	185.0	178.1	178.1	100	178.10	0.40%
2026-01-08	177.2	-	185.0	176.9	176.9	100	17,690	176.90	177.2	-	185.0	176.9	176.9	100	176.90	-1.69%
2026-01-07	180.3	-	180.5	-	-	0	0	-	180.3	-	180.4	-	-	0	-	-0.74%
2026-01-06	181.6	181.4	185.0	-	-	0	0	-	181.6	181.4	185.0	-	-	0	-	1.03%
2026-01-05	179.8	-	185.0	179.6	179.8	400	71,880	179.70	179.8	-	185.0	179.6	179.8	400	179.70	3.19%
2025-12-31	174.2	-	-	173.9	175.3	500	87,070	174.14	174.2	-	-	173.9	175.3	500	174.14	-1.16%
2025-12-30	176.3	-	185.0	174.6	176.3	800	140,150	175.19	176.3	-	185.0	174.6	176.3	800	175.19	0.97%
2025-12-29	174.6	-	175.5	174.5	176.8	2,100	367,800	175.14	174.6	-	175.5	174.5	176.8	2,100	175.14	-0.14%
2025-12-24	174.8	-	175.4	174.8	174.8	700	122,360	174.80	174.8	-	175.4	174.8	174.8	700	174.80	0.17%
2025-12-23	174.5	-	-	174.4	175.2	401	70,070	174.74	174.5	-	-	174.4	175.2	401	174.74	-0.26%
2025-12-22	175.0	173.3	-	-	-	0	0	-	174.9	173.3	-	-	-	0	-	0.29%
2025-12-19	174.5	-	-	-	-	1	175	175.00	174.4	-	-	-	-	1	175.00	0.66%
2025-12-18	173.3	-	-	-	-	0	0	-	173.3	-	-	-	-	0	-	0.00%
2025-12-17	173.3	150.0	-	-	-	0	0	-	173.3	150.0	-	-	-	0	-	0.87%
2025-12-16	171.8	150.0	-	171.8	171.8	500	85,900	171.80	171.8	150.0	-	171.8	171.8	500	171.80	-2.05%
2025-12-15	175.4	-	-	176.6	176.6	172	30,265	175.96	175.4	-	-	176.6	176.6	172	175.96	-1.04%
2025-12-12	177.3	150.0	-	-	-	0	0	-	177.3	150.0	-	-	-	0	-	1.49%
2025-12-11	174.7	150.0	-	-	-	0	0	-	174.6	150.0	-	-	-	0	-	0.00%
2025-12-10	174.7	150.0	-	174.7	174.7	500	87,325	174.65	174.6	150.0	-	174.6	174.6	500	174.65	0.00%
2025-12-09	174.7	-	-	175.4	175.4	200	35,080	175.40	174.6	-	-	175.4	175.4	200	175.40	-1.80%
2025-12-08	177.9	-	-	178.2	178.2	700	124,705	178.15	177.9	-	-	178.1	178.1	700	178.15	-0.67%
2025-12-05	179.1	-	-	-	-	0	0	-	179.1	-	-	-	-	0	-	1.27%
2025-12-04	176.8	-	-	-	-	0	0	-	176.8	-	-	-	-	0	-	0.60%
2025-12-03	175.8	-	-	-	-	0	0	-	175.8	-	-	-	-	0	-	-1.13%
2025-12-02	177.8	177.2	-	-	-	0	0	-	177.8	177.2	-	-	-	0	-	0.17%
2025-12-01	177.5	-	-	-	-	0	0	-	177.4	-	-	-	-	0	-	0.00%
2025-11-28	177.5	-	-	-	-	0	0	-	177.4	-	-	-	-	0	-	-0.20%
2025-11-27	177.8	-	-	-	-	0	0	-	177.8	-	-	-	-	0	-	-0.06%
2025-11-26	177.9	-	-	178.6	178.6	300	53,580	178.60	177.9	-	-	178.6	178.6	300	178.60	0.28%
2025-11-25	177.4	-	-	-	-	0	0	-	177.4	-	-	-	-	0	-	1.00%
2025-11-24	175.7	-	-	175.7	175.7	500	87,825	175.65	175.6	-	-	175.6	175.6	500	175.65	1.91%
2025-11-21	172.4	-	-	172.4	173.0	6,500	1,121,840	172.59	172.4	-	-	172.4	173.0	6,500	172.59	-2.41%
2025-11-20	176.6	-	-	176.6	176.6	300	52,980	176.60	176.6	-	-	176.6	176.6	300	176.60	-0.08%
2025-11-19	176.8	-	178.8	-	-	0	0	-	176.8	-	178.8	-	-	0	-	0.03%
2025-11-18	176.7	-	-	176.7	178.8	600	106,420	177.37	176.7	-	-	176.6	178.8	600	177.37	-2.08%
2025-11-17	180.5	-	-	181.0	182.3	1,100	199,230	181.12	180.4	-	-	181.0	182.3	1,100	181.12	-1.01%
2025-11-14	182.3	-	188.0	182.6	182.6	2,000	365,200	182.60	182.3	-	188.0	182.6	182.6	2,000	182.60	-2.04%
2025-11-13	186.1	-	-	183.3	186.1	1,727	319,392	184.94	186.1	-	-	183.3	186.1	1,727	184.94	1.03%
2025-11-12	184.2	-	-	-	-	0	0	-	184.2	-	-	-	-	0	-	0.85%
2025-11-11	182.7	-	-	182.7	183.5	400	73,145	182.86	182.6	-	-	182.6	183.5	400	182.86	-0.49%
2025-11-10	183.6	182.7	-	181.8	183.6	400	73,260	183.15	183.6	182.7	-	181.8	183.6	400	183.15	1.97%
2025-11-07	180.0	-	181.8	180.4	180.4	200	36,080	180.40	180.0	-	181.8	180.4	180.4	200	180.40	-0.69%
2025-11-06	181.3	-	181.8	179.5	179.5	100	17,950	179.50	181.3	-	181.8	179.5	179.5	100	179.50	1.91%
2025-11-05	177.9	-	-	-	-	0	0	-	177.9	-	-	-	-	0	-	-0.36%
2025-11-04	178.5	-	189.8	180.0	180.0	300	54,000	180.00	178.5	-	189.8	180.0	180.0	300	180.00	-0.50%
2025-11-03	179.4	-	189.8	179.4	179.4	200	35,880	179.40	179.4	-	189.8	179.4	179.4	200	179.40	0.39%
2025-10-31	178.7	-	-	-	-	0	0	-	178.7	-	-	-	-	0	-	-1.73%
2025-10-30	181.9	180.0	189.8	-	-	0	0	-	181.9	180.0	189.8	-	-	0	-	-0.30%
2025-10-28	182.4	-	-	183.1	183.1	6,400	1,171,520	183.05	182.4	-	-	183.1	183.1	6,400	183.05	-0.87%
2025-10-27	184.0	180.5	-	184.0	184.0	301	55,383	184.00	184.0	180.4	-	184.0	184.0	301	184.00	1.24%
2025-10-24	181.8	180.5	182.1	181.6	181.6	200	36,310	181.55	181.8	180.4	182.1	181.6	181.6	200	181.55	0.89%
2025-10-23	180.2	-	184.0	-	-	0	0	-	180.1	-	184.0	-	-	0	-	0.17%
2025-10-22	179.9	-	184.0	181.0	181.0	200	36,200	181.00	179.9	-	184.0	181.0	181.0	200	181.00	-0.58%
2025-10-21	180.9	-	184.0	-	-	0	0	-	180.9	-	184.0	-	-	0	-	0.72%
2025-10-20	179.6	178.7	184.0	179.6	179.6	200	35,920	179.60	179.6	178.6	184.0	179.6	179.6	200	179.60	2.22%
2025-10-17	175.7	-	184.0	177.5	177.7	8,400	1,491,490	177.56	175.7	-	184.0	177.4	177.6	8,400	177.56	-2.55%
2025-10-16	180.3	-	184.0	179.7	179.7	100	17,970	179.70	180.3	-	184.0	179.7	179.7	100	179.70	0.28%
2025-10-15	179.8	179.7	184.0	178.0	179.5	1,127	202,145	179.37	179.8	179.7	184.0	178.0	179.5	1,127	179.37	1.70%
2025-10-14	176.8	-	184.0	178.2	178.2	100	17,820	178.20	176.8	-	184.0	178.2	178.2	100	178.20	-1.01%
2025-10-13	178.6	-	184.0	177.1	178.4	8,500	1,505,405	177.11	178.6	-	184.0	177.1	178.4	8,500	177.11	-2.22%
2025-10-10	182.7	-	185.0	183.8	184.0	6,000	1,103,735	183.96	182.6	-	185.0	183.8	184.0	6,000	183.96	-1.70%
2025-10-09	185.8	-	187.0	186.2	186.2	1,900	353,780	186.20	185.8	-	187.0	186.2	186.2	1,900	186.20	0.98%
2025-10-08	184.0	-	187.0	183.8	183.9	2,000	367,705	183.85	184.0	-	187.0	183.8	183.9	2,000	183.85	-0.89%
2025-10-06	185.7	-	198.9	185.8	187.0	400	74,420	186.05	185.6	-	198.9	185.8	186.9	400	186.05	-0.70%
2025-10-03	187.0	-	-	187.0	187.0	200	37,390	186.95	186.9	-	-	186.9	186.9	200	186.95	-1.06%
2025-10-02	189.0	189.0	190.0	-	-	0	0	-	188.9	188.9	190.0	-	-	0	-	1.75%
2025-09-30	185.7	-	-	183.6	185.0	200	36,855	184.28	185.7	-	-	183.6	185.0	200	184.28	0.70%
2025-09-29	184.4	-	184.5	184.6	184.6	200	36,910	184.55	184.4	-	184.5	184.6	184.6	200	184.55	1.93%
2025-09-26	180.9	-	185.0	182.9	182.9	100	18,285	182.85	180.9	-	185.0	182.9	182.9	100	182.85	-1.52%
2025-09-25	183.7	183.2	185.0	183.7	183.7	100	18,370	183.70	183.7	183.2	185.0	183.7	183.7	100	183.70	0.05%
2025-09-24	183.6	182.0	183.7	181.0	183.6	500	91,115	182.23	183.6	181.9	183.7	181.0	183.6	500	182.23	1.83%
2025-09-23	180.3	-	-	180.3	180.3	200	36,060	180.30	180.3	-	-	180.3	180.3	200	180.30	-0.99%
2025-09-22	182.1	-	198.9	181.6	184.5	700	127,550	182.21	182.1	-	198.9	181.6	184.5	700	182.21	-1.38%
2025-09-19	184.7	-	-	184.5	184.8	600	110,780	184.63	184.6	-	-	184.5	184.8	600	184.63	0.05%
2025-09-18	184.6	184.0	185.0	184.7	188.0	1,400	261,285	186.63	184.6	184.0	185.0	184.7	187.9	1,400	186.63	-1.47%
2025-09-17	187.3	187.3	198.9	183.8	187.3	1,200	222,345	185.29	187.3	187.3	198.9	183.8	187.3	1,200	185.29	2.43%
2025-09-16	182.9	-	184.0	182.9	184.9	700	128,405	183.44	182.9	-	184.0	182.9	184.9	700	183.44	0.00%
2025-09-15	182.9	182.0	184.9	-	-	26	4,780	183.85	182.9	182.0	184.9	-	-	26	183.85	0.47%
2025-09-12	182.0	180.1	184.9	-	-	0	0	-	182.0	180.1	184.9	-	-	0	-	1.08%
2025-09-11	180.1	-	184.9	180.1	180.1	500	90,025	180.05	180.1	-	184.9	180.1	180.1	500	180.05	-1.07%
2025-09-10	182.0	181.0	184.9	180.2	182.0	900	163,480	181.64	182.0	181.0	184.9	180.2	182.0	900	181.64	1.73%
2025-09-09	178.9	-	178.9	178.6	179.9	700	125,395	179.14	178.9	-	178.9	178.6	179.9	700	179.14	1.19%
2025-09-08	176.8	-	177.5	176.0	176.8	800	141,040	176.30	176.8	-	177.5	176.0	176.8	800	176.30	1.29%
2025-09-05	174.6	-	176.5	-	-	0	0	-	174.6	-	176.5	-	-	0	-	0.52%
2025-09-04	173.7	-	184.9	-	-	0	0	-	173.6	-	184.9	-	-	0	-	-1.17%
2025-09-03	175.7	174.4	177.0	175.7	175.8	3,000	527,190	175.73	175.7	174.4	177.0	175.6	175.8	3,000	175.73	-0.17%
2025-09-02	176.0	-	178.5	176.0	176.0	200	35,200	176.00	176.0	-	178.5	176.0	176.0	200	176.00	0.17%
2025-09-01	175.7	-	175.7	175.7	175.7	100	17,570	175.70	175.7	-	175.7	175.7	175.7	100	175.70	1.47%
2025-08-29	173.2	-	184.9	173.6	173.6	300	52,065	173.55	173.1	-	184.9	173.6	173.6	300	173.55	0.61%
2025-08-28	172.1	-	184.9	172.1	172.1	200	34,415	172.08	172.1	-	184.9	172.1	172.1	200	172.08	-1.15%
2025-08-27	174.1	-	184.9	-	-	0	0	-	174.1	-	184.9	-	-	0	-	-1.58%
2025-08-26	176.9	-	184.9	177.9	177.9	5,000	889,250	177.85	176.9	-	184.9	177.9	177.9	5,000	177.85	-0.53%
2025-08-25	177.9	177.5	184.9	175.0	177.9	500	88,595	177.19	177.9	177.4	184.9	175.0	177.9	500	177.19	2.51%
2025-08-22	173.5	-	174.0	172.5	172.5	300	51,735	172.45	173.5	-	174.0	172.4	172.4	300	172.45	0.41%
2025-08-21	172.8	-	174.0	172.8	172.9	1,000	172,805	172.81	172.8	-	174.0	172.8	172.9	1,000	172.81	-0.75%
2025-08-20	174.1	-	174.3	-	-	0	0	-	174.1	-	174.3	-	-	0	-	0.00%
2025-08-19	174.1	-	184.9	174.4	174.4	100	17,440	174.40	174.1	-	184.9	174.4	174.4	100	174.40	-0.26%
2025-08-18	174.6	-	176.0	174.6	174.6	200	34,910	174.55	174.6	-	176.0	174.6	174.6	200	174.55	0.20%
2025-08-15	174.2	-	184.9	175.9	175.9	1,000	175,900	175.90	174.2	-	184.9	175.9	175.9	1,000	175.90	-0.97%
2025-08-14	175.9	-	176.6	176.2	177.6	473	83,591	176.73	175.9	-	176.6	176.2	177.6	473	176.73	0.80%
2025-08-13	174.5	174.0	-	-	-	0	0	-	174.5	174.0	-	-	-	0	-	2.62%
2025-08-12	170.1	-	-	170.1	170.1	200	34,010	170.05	170.1	-	-	170.1	170.1	200	170.05	0.03%
2025-08-11	170.0	-	-	170.0	170.0	200	34,000	170.00	170.0	-	-	170.0	170.0	200	170.00	-0.61%
2025-08-08	171.1	-	172.0	171.7	171.7	100	17,170	171.70	171.1	-	172.0	171.7	171.7	100	171.70	-0.18%
2025-08-07	171.4	-	184.9	170.0	171.3	400	68,260	170.65	171.4	-	184.9	170.0	171.3	400	170.65	0.35%
2025-08-06	170.8	-	184.9	170.8	170.8	100	17,075	170.75	170.8	-	184.9	170.8	170.8	100	170.75	0.15%
2025-08-05	170.5	-	184.9	-	-	0	0	-	170.5	-	184.9	-	-	0	-	0.65%
2025-08-04	169.4	-	184.9	-	-	0	0	-	169.4	-	184.9	-	-	0	-	0.41%
2025-08-01	168.7	-	170.0	168.7	171.1	1,200	203,780	169.82	168.7	-	170.0	168.7	171.1	1,200	169.82	-1.14%
2025-07-31	170.7	-	173.0	-	-	0	0	-	170.6	-	173.0	-	-	0	-	-1.78%
2025-07-30	173.8	165.0	175.0	-	-	0	0	-	173.8	165.0	175.0	-	-	0	-	-0.37%
2025-07-29	174.4	165.0	176.0	174.0	174.0	200	34,800	174.00	174.4	165.0	176.0	174.0	174.0	200	174.00	-0.80%
2025-07-28	175.8	165.0	176.2	-	-	0	0	-	175.8	165.0	176.2	-	-	0	-	0.00%
2025-07-25	175.8	165.0	184.9	175.9	177.0	900	158,645	176.27	175.8	165.0	184.9	175.9	177.0	900	176.27	-0.48%
2025-07-24	176.7	165.0	184.9	-	-	0	0	-	176.6	165.0	184.9	-	-	0	-	0.14%
2025-07-23	176.4	176.1	177.7	175.6	175.6	500	87,800	175.60	176.4	176.1	177.6	175.6	175.6	500	175.60	1.97%
2025-07-22	173.0	165.0	184.9	173.0	173.0	200	34,600	173.00	173.0	165.0	184.9	173.0	173.0	200	173.00	0.46%
2025-07-21	172.2	165.0	184.9	172.2	172.3	1,500	258,310	172.21	172.2	165.0	184.9	172.2	172.3	1,500	172.21	0.70%
2025-07-18	171.0	165.0	184.9	170.9	171.0	1,000	170,945	170.95	171.0	165.0	184.9	170.9	170.9	1,000	170.95	1.24%
2025-07-17	168.9	165.0	184.9	-	-	0	0	-	168.9	165.0	184.9	-	-	0	-	0.00%
2025-07-16	168.9	165.0	184.9	-	-	10	1,700	170.00	168.9	165.0	184.9	-	-	10	170.00	0.00%
2025-07-15	168.9	165.0	184.9	167.0	167.1	529	88,442	167.19	168.9	165.0	184.9	167.0	167.1	529	167.19	1.05%
2025-07-14	167.2	162.2	168.6	-	-	0	0	-	167.1	162.2	168.6	-	-	0	-	0.00%
2025-07-11	167.2	-	-	168.7	168.7	100	16,865	168.65	167.1	-	-	168.6	168.6	100	168.65	1.21%
2025-07-10	165.2	-	166.9	164.1	164.2	600	98,445	164.08	165.1	-	166.9	164.1	164.2	600	164.08	-0.06%
2025-07-09	165.3	-	166.5	-	-	0	0	-	165.3	-	166.5	-	-	0	-	-0.63%
2025-07-08	166.3	163.8	170.0	-	-	0	0	-	166.3	163.8	170.0	-	-	0	-	1.40%
2025-07-07	164.0	140.0	170.0	-	-	0	0	-	164.0	140.0	170.0	-	-	0	-	0.03%
2025-07-04	164.0	-	170.0	162.2	162.2	600	97,290	162.15	163.9	-	170.0	162.1	162.1	600	162.15	-1.03%
2025-07-03	165.7	-	167.2	-	-	0	0	-	165.6	-	167.2	-	-	0	-	-0.93%
2025-07-02	167.2	-	167.7	167.7	167.7	100	16,770	167.70	167.2	-	167.7	167.7	167.7	100	167.70	0.45%
2025-06-30	166.5	-	175.0	-	-	0	0	-	166.4	-	175.0	-	-	0	-	-0.75%
2025-06-27	167.7	-	167.8	-	-	0	0	-	167.7	-	167.8	-	-	0	-	0.00%
2025-06-26	169.9	-	169.9	170.0	170.0	100	17,000	170.00	167.7	-	167.7	167.8	167.8	101	167.80	-0.29%
2025-06-25	170.4	-	172.8	170.0	170.0	500	85,000	170.00	168.2	-	170.6	167.8	167.8	507	167.80	1.22%
2025-06-24	168.4	-	185.0	-	-	0	0	-	166.2	-	182.6	-	-	0	-	1.97%
2025-06-23	165.1	140.0	185.0	163.7	163.7	400	65,480	163.70	163.0	138.2	182.6	161.6	161.6	405	161.58	0.98%
2025-06-20	163.5	140.0	185.0	-	-	0	0	-	161.4	138.2	182.6	-	-	0	-	0.40%
2025-06-19	162.9	160.0	185.0	161.5	173.1	22,600	3,724,905	164.82	160.7	157.9	182.6	159.4	170.8	22,896	162.68	-2.19%
2025-06-18	166.5	164.5	185.0	169.0	169.0	100	16,900	169.00	164.3	162.4	182.6	166.8	166.8	101	166.81	-0.89%
2025-06-17	168.0	166.5	185.0	168.0	168.0	1,000	168,000	168.00	165.8	164.3	182.6	165.8	165.8	1,013	165.82	-0.06%
2025-06-16	168.1	-	185.0	-	-	0	0	-	165.9	-	182.6	-	-	0	-	0.75%
2025-06-13	166.9	-	185.0	-	-	29	4,874	168.07	164.7	-	182.6	-	-	29	165.89	-1.04%
2025-06-12	168.6	-	185.0	-	-	0	0	-	166.4	-	182.6	-	-	0	-	-0.62%
2025-06-11	169.7	-	185.0	169.2	169.2	300	50,745	169.15	167.5	-	182.6	167.0	167.0	304	166.96	1.34%
2025-06-10	167.4	-	169.0	167.3	168.2	1,400	235,050	167.89	165.2	-	166.8	165.1	166.0	1,418	165.72	-0.51%
2025-06-09	168.3	-	185.0	167.0	168.3	900	150,800	167.56	166.1	-	182.6	164.8	166.1	912	165.39	1.88%
2025-06-06	165.2	-	185.0	-	-	0	0	-	163.0	-	182.6	-	-	0	-	0.00%
2025-06-05	165.2	140.0	185.0	164.5	164.5	1,700	279,650	164.50	163.0	138.2	182.6	162.4	162.4	1,722	162.37	1.23%
2025-06-04	163.2	140.0	165.3	-	-	0	0	-	161.0	138.2	163.2	-	-	0	-	0.65%
2025-06-03	162.1	140.0	165.3	-	-	0	0	-	160.0	138.2	163.2	-	-	0	-	1.92%
2025-06-02	159.1	140.0	167.0	157.3	160.0	600	95,190	158.65	157.0	138.2	164.8	155.3	157.9	608	156.60	-1.27%
2025-05-30	161.1	140.0	185.0	-	-	0	0	-	159.0	138.2	182.6	-	-	0	-	-1.29%
2025-05-29	163.2	140.0	185.0	161.0	161.0	100	16,095	160.95	161.1	138.2	182.6	158.9	158.9	101	158.87	1.12%
2025-05-28	161.4	140.0	185.0	161.4	161.4	2,500	403,700	161.48	159.3	138.2	182.6	159.3	159.3	2,533	159.39	0.09%
2025-05-27	161.3	140.0	185.0	160.0	160.0	1,000	160,000	160.00	159.2	138.2	182.6	157.9	157.9	1,013	157.93	-0.09%
2025-05-26	161.4	160.0	161.4	-	-	0	0	-	159.3	157.9	159.3	-	-	0	-	-1.56%
2025-05-23	164.0	140.0	185.0	164.6	164.6	300	49,365	164.55	161.8	138.2	182.6	162.4	162.4	304	162.42	0.34%
2025-05-22	163.4	-	185.0	-	-	0	0	-	161.3	-	182.6	-	-	0	-	-1.15%
2025-05-21	165.3	160.0	185.0	164.4	165.3	700	115,615	165.16	163.2	157.9	182.6	162.2	163.2	709	163.03	1.38%
2025-05-20	163.1	140.0	185.0	-	-	0	0	-	160.9	138.2	182.6	-	-	0	-	0.62%
2025-05-19	162.1	140.0	185.0	-	-	0	0	-	160.0	138.2	182.6	-	-	0	-	-0.28%
2025-05-16	162.5	140.0	185.0	-	-	0	0	-	160.4	138.2	182.6	-	-	0	-	-0.12%
2025-05-15	162.7	140.0	163.1	163.4	164.5	470	76,904	163.63	160.6	138.2	161.0	161.2	162.3	476	161.51	-0.18%
2025-05-14	163.0	-	-	162.4	162.9	600	97,535	162.56	160.9	-	-	160.2	160.8	608	160.45	1.81%
2025-05-13	160.1	-	185.0	160.7	173.0	300	49,550	165.17	158.0	-	182.6	158.6	170.8	304	163.03	-1.23%
2025-05-12	162.1	-	173.0	161.3	161.9	1,100	177,980	161.80	160.0	-	170.8	159.2	159.8	1,114	159.70	3.18%
2025-05-09	157.1	-	157.1	-	-	0	0	-	155.1	-	155.1	-	-	0	-	-0.38%
2025-05-08	157.7	-	173.0	159.7	159.9	800	127,860	159.83	155.7	-	170.8	157.6	157.8	810	157.76	0.45%
2025-05-07	157.0	-	173.0	159.9	160.8	1,900	304,790	160.42	155.0	-	170.8	157.8	158.7	1,925	158.34	0.29%
2025-05-06	156.6	-	173.0	155.0	156.6	300	46,655	155.52	154.5	-	170.8	153.0	154.5	304	153.50	0.97%
2025-05-02	155.1	-	173.0	153.4	154.4	200	30,775	153.88	153.0	-	170.8	151.4	152.4	203	151.88	1.87%
2025-04-30	152.2	150.0	173.0	151.6	151.6	100	15,160	151.60	150.2	148.1	170.8	149.6	149.6	101	149.64	0.46%
2025-04-29	151.5	-	173.0	151.3	151.5	3,200	484,225	151.32	149.5	-	170.8	149.3	149.5	3,242	149.36	-0.16%
2025-04-28	151.8	150.0	173.0	-	-	0	0	-	149.8	148.1	170.8	-	-	0	-	0.00%
2025-04-25	151.8	-	153.0	-	-	0	0	-	149.8	-	151.0	-	-	0	-	0.00%
2025-04-24	151.8	-	153.0	152.9	152.9	300	45,870	152.90	149.8	-	151.0	150.9	150.9	304	150.92	-0.10%
2025-04-23	151.9	-	153.0	-	-	0	0	-	149.9	-	151.0	-	-	0	-	2.26%
2025-04-22	148.6	145.0	-	-	-	0	0	-	146.6	143.1	-	-	-	0	-	0.64%
2025-04-17	147.6	-	-	-	-	0	0	-	145.7	-	-	-	-	0	-	1.10%
2025-04-16	146.0	145.9	-	146.0	146.0	1,000	146,000	146.00	144.1	144.0	-	144.1	144.1	1,013	144.11	-2.24%
2025-04-15	149.4	-	150.0	-	-	33	4,936	149.58	147.4	-	148.1	-	-	33	147.64	0.44%
2025-04-14	148.7	-	150.0	148.2	148.8	6,900	1,024,830	148.53	146.8	-	148.1	146.3	146.8	6,991	146.60	1.95%
2025-04-11	145.9	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	1.74%
2025-04-10	143.4	-	146.5	-	-	0	0	-	141.5	-	144.6	-	-	0	-	0.31%
2025-04-09	142.9	-	-	134.4	142.9	3,300	451,775	136.90	141.0	-	-	132.6	141.0	3,343	135.13	2.44%
2025-04-08	139.5	-	-	138.0	141.4	1,200	168,055	140.05	137.7	-	-	136.2	139.6	1,216	138.23	2.27%
2025-04-07	136.4	136.0	141.0	137.0	156.0	17,800	2,558,345	143.73	134.6	134.2	139.2	135.2	154.0	18,034	141.87	-14.38%
2025-04-03	159.3	156.0	161.5	-	-	0	0	-	157.2	154.0	159.4	-	-	0	-	-1.33%
2025-04-02	161.5	156.0	173.0	-	-	0	0	-	159.4	154.0	170.8	-	-	0	-	0.00%
2025-04-01	161.5	156.0	173.0	161.7	161.7	200	32,340	161.70	159.4	154.0	170.8	159.6	159.6	203	159.61	0.40%
2025-03-31	160.8	160.0	173.0	160.8	162.3	800	128,835	161.04	158.7	157.9	170.8	158.7	160.1	810	158.96	-0.89%
2025-03-28	162.3	160.8	166.0	162.0	162.8	500	81,195	162.39	160.1	158.7	163.9	159.9	160.6	507	160.29	-1.43%
2025-03-27	164.6	160.8	164.6	164.8	164.8	100	16,480	164.80	162.5	158.7	162.5	162.7	162.7	101	162.67	0.55%
2025-03-26	163.7	160.8	163.7	-	-	0	0	-	161.6	158.7	161.6	-	-	0	-	-0.18%
2025-03-25	164.0	-	166.0	164.3	164.5	300	49,310	164.37	161.9	-	163.9	162.2	162.4	304	162.24	-1.80%
2025-03-24	167.0	-	173.0	-	-	0	0	-	164.8	-	170.8	-	-	0	-	1.21%
2025-03-21	165.0	-	175.0	165.0	168.4	600	100,285	167.14	162.9	-	172.7	162.9	166.2	608	164.98	-1.08%
2025-03-20	166.8	161.4	171.0	166.8	172.1	600	101,990	169.98	164.6	159.3	168.8	164.6	169.9	608	167.78	-3.97%
2025-03-19	173.7	-	174.0	173.4	173.7	729	127,077	174.32	171.5	-	171.7	171.2	171.5	739	172.06	0.32%
2025-03-18	173.2	-	175.0	172.3	172.3	100	17,225	172.25	170.9	-	172.7	170.0	170.0	101	170.02	2.76%
2025-03-17	168.5	150.0	175.0	168.0	170.7	600	101,220	168.70	166.3	148.1	172.7	165.8	168.5	608	166.52	0.30%
2025-03-14	168.0	150.0	168.5	167.1	171.7	800	135,740	169.68	165.8	148.1	166.3	164.9	169.4	810	167.48	3.04%
2025-03-13	163.1	150.0	175.0	-	-	30	4,881	162.70	160.9	148.1	172.7	-	-	30	160.59	-0.49%
2025-03-12	163.9	-	175.0	163.9	165.0	400	65,830	164.58	161.7	-	172.7	161.8	162.9	405	162.44	0.00%
2025-03-11	163.9	158.0	175.0	161.3	161.3	500	80,625	161.25	161.7	156.0	172.7	159.2	159.2	507	159.16	0.40%
2025-03-10	163.2	163.0	175.0	163.2	173.5	27,000	4,458,610	165.13	161.1	160.9	172.7	161.0	171.2	27,354	163.00	-2.89%
2025-03-07	168.1	166.5	168.1	167.2	170.0	8,100	1,361,400	168.07	165.9	164.3	165.9	165.0	167.8	8,206	165.90	0.33%
2025-03-06	167.5	167.0	168.0	162.5	167.5	4,600	760,595	165.35	165.3	164.8	165.8	160.4	165.3	4,660	163.21	3.49%
2025-03-05	161.9	-	170.0	159.8	159.8	400	63,900	159.75	159.8	-	167.8	157.7	157.7	405	157.68	2.93%
2025-03-04	157.3	157.0	170.0	156.0	157.0	400	62,695	156.74	155.2	155.0	167.8	153.9	155.0	405	154.71	-0.47%
2025-03-03	158.0	-	158.0	160.0	160.0	300	47,985	159.95	156.0	-	156.0	157.9	157.9	304	157.88	0.06%
2025-02-28	157.9	-	170.0	157.9	158.9	400	63,460	158.65	155.9	-	167.8	155.9	156.8	405	156.60	-3.16%
2025-02-27	163.1	163.0	170.0	162.0	166.2	3,600	590,260	163.96	160.9	160.8	167.8	159.9	164.0	3,647	161.84	-1.87%
2025-02-26	166.2	166.0	170.0	164.8	167.0	30,900	5,138,810	166.30	164.0	163.9	167.8	162.6	164.8	31,305	164.15	4.01%
2025-02-25	159.8	-	160.0	159.8	160.0	7,305	1,167,397	159.81	157.7	-	157.9	157.7	157.9	7,401	157.74	-1.87%
2025-02-24	162.8	160.0	170.0	162.8	162.8	400	65,120	162.80	160.7	157.9	167.8	160.7	160.7	405	160.69	0.00%
2025-02-21	162.8	-	170.0	162.5	162.8	900	146,370	162.63	160.7	-	167.8	160.4	160.7	912	160.53	3.60%
2025-02-20	157.2	-	170.0	156.4	163.5	4,300	678,745	157.85	155.1	-	167.8	154.3	161.3	4,356	155.80	-1.75%
2025-02-19	160.0	-	160.0	160.0	160.0	100	15,995	159.95	157.9	-	157.9	157.9	157.9	101	157.88	-0.22%
2025-02-18	160.3	160.3	161.5	158.7	160.3	2,600	414,825	159.55	158.2	158.2	159.4	156.6	158.2	2,634	157.48	1.36%
2025-02-17	158.2	-	170.0	158.0	160.8	1,500	239,705	159.80	156.1	-	167.8	156.0	158.7	1,520	157.73	-0.06%
2025-02-14	158.3	-	158.5	155.9	156.6	800	124,895	156.12	156.2	-	156.4	153.8	154.5	810	154.10	3.70%
2025-02-13	152.6	-	152.6	153.4	157.1	969	150,293	155.10	150.6	-	150.6	151.4	155.0	982	153.09	-0.03%
2025-02-12	152.7	150.0	156.0	150.2	152.0	1,200	181,025	150.85	150.7	148.1	154.0	148.3	150.0	1,216	148.90	1.60%
2025-02-11	150.3	-	151.1	151.5	151.5	400	60,600	151.50	148.3	-	149.1	149.5	149.5	405	149.54	-0.83%
2025-02-10	151.5	150.1	151.5	148.0	151.5	2,100	312,070	148.60	149.5	148.1	149.5	146.1	149.5	2,128	146.68	2.85%
2025-02-07	147.3	-	-	145.9	147.5	3,000	440,985	147.00	145.4	-	-	144.0	145.5	3,039	145.09	1.20%
2025-02-06	145.6	143.7	-	144.7	145.3	700	101,505	145.01	143.7	141.8	-	142.8	143.4	709	143.13	1.32%
2025-02-05	143.7	-	144.8	143.5	143.5	100	14,350	143.50	141.8	-	142.9	141.6	141.6	101	141.64	-1.07%
2025-02-04	145.2	-	145.5	145.1	145.1	300	43,515	145.05	143.3	-	143.6	143.2	143.2	304	143.17	3.09%
2025-02-03	140.9	-	-	139.5	141.8	900	126,240	140.27	139.0	-	-	137.7	140.0	912	138.45	-0.49%
2025-01-28	141.6	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	0.00%
2025-01-27	141.6	-	142.6	141.2	141.6	900	127,360	141.51	139.7	-	140.7	139.4	139.7	912	139.68	1.14%
2025-01-24	140.0	-	140.6	140.0	140.0	400	55,980	139.95	138.1	-	138.7	138.1	138.1	405	138.14	1.52%
2025-01-23	137.9	-	140.0	137.9	138.4	400	55,190	137.98	136.1	-	138.2	136.1	136.6	405	136.19	0.36%
2025-01-22	137.4	-	140.0	-	-	0	0	-	135.6	-	138.2	-	-	0	-	-1.51%
2025-01-21	139.5	-	140.0	139.0	139.0	1,000	139,000	139.00	137.6	-	138.2	137.2	137.2	1,013	137.20	0.32%
2025-01-20	139.0	-	-	137.3	139.1	300	41,530	138.43	137.2	-	-	135.5	137.2	304	136.64	2.96%
2025-01-17	135.0	-	-	135.0	135.0	100	13,500	135.00	133.3	-	-	133.3	133.3	101	133.25	0.19%
2025-01-16	134.8	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	1.28%
2025-01-15	133.1	-	-	133.0	133.0	1,037	137,945	133.02	131.3	-	-	131.3	131.3	1,051	131.30	0.26%
2025-01-14	132.7	-	-	-	-	0	0	-	131.0	-	-	-	-	0	-	2.12%
2025-01-13	130.0	129.1	-	129.5	130.0	800	103,720	129.65	128.3	127.4	-	127.8	128.3	810	127.97	-1.40%
2025-01-10	131.8	130.0	131.8	-	-	0	0	-	130.1	128.3	130.1	-	-	0	-	-1.27%
2025-01-09	133.5	130.0	133.5	-	-	0	0	-	131.8	128.3	131.8	-	-	0	-	-0.07%
2025-01-08	133.6	130.0	133.7	133.7	133.7	200	26,740	133.70	131.9	128.3	132.0	132.0	132.0	203	131.97	-0.19%
2025-01-07	133.9	-	145.0	133.6	134.4	4,900	655,550	133.79	132.1	-	143.1	131.9	132.6	4,964	132.05	-1.18%
2025-01-06	135.5	-	146.4	135.0	136.0	9,000	1,216,630	135.18	133.7	-	144.5	133.3	134.2	9,118	133.43	-0.33%
2025-01-03	135.9	135.0	142.0	135.7	136.0	7,700	1,046,030	135.85	134.1	133.3	140.2	133.9	134.2	7,801	134.09	-0.15%
2025-01-02	136.1	135.0	136.1	137.1	143.9	3,100	442,860	142.86	134.3	133.3	134.3	135.3	142.0	3,141	141.01	-2.09%
2024-12-31	139.0	135.0	146.4	-	-	0	0	-	137.2	133.3	144.5	-	-	0	-	0.00%
2024-12-30	139.0	135.0	140.0	139.0	139.0	100	13,900	139.00	137.2	133.3	138.2	137.2	137.2	101	137.20	-0.04%
2024-12-27	139.1	-	146.4	-	-	0	0	-	137.2	-	144.5	-	-	0	-	0.00%
2024-12-24	139.1	135.0	146.4	-	-	0	0	-	137.2	133.3	144.5	-	-	0	-	1.24%
2024-12-23	137.4	136.8	146.4	-	-	0	0	-	135.6	135.0	144.5	-	-	0	-	0.07%
2024-12-20	137.3	135.0	137.5	-	-	0	0	-	135.5	133.3	135.7	-	-	0	-	-0.18%
2024-12-19	137.5	135.0	146.4	-	-	0	0	-	135.7	133.3	144.5	-	-	0	-	0.00%
2024-12-18	137.5	135.0	146.4	137.4	137.4	400	54,940	137.35	135.7	133.3	144.5	135.6	135.6	405	135.57	0.15%
2024-12-17	137.3	135.0	137.4	137.3	137.4	2,300	315,815	137.31	135.5	133.3	135.6	135.5	135.6	2,330	135.53	-0.29%
2024-12-16	137.7	135.0	139.8	-	-	0	0	-	135.9	133.3	138.0	-	-	0	-	-0.65%
2024-12-13	138.6	135.0	142.6	139.1	142.0	635	88,629	139.57	136.8	133.3	140.8	137.2	140.2	643	137.77	-2.36%
2024-12-12	142.0	135.0	142.6	142.0	142.0	300	42,585	141.95	140.1	133.3	140.8	140.1	140.1	304	140.11	1.43%
2024-12-11	140.0	-	146.4	141.8	142.0	2,100	297,750	141.79	138.1	-	144.5	139.9	140.2	2,128	139.95	-1.17%
2024-12-10	141.6	-	146.0	141.9	146.4	2,400	347,575	144.82	139.8	-	144.1	140.1	144.5	2,431	142.95	-0.21%
2024-12-09	141.9	140.5	145.0	137.0	139.9	2,300	317,630	138.10	140.1	138.7	143.1	135.2	138.0	2,330	136.31	3.12%
2024-12-06	137.6	136.3	138.4	134.4	137.6	600	81,280	135.47	135.8	134.5	136.6	132.7	135.8	608	133.71	2.38%
2024-12-05	134.4	-	-	134.2	136.0	8,500	1,141,790	134.33	132.7	-	-	132.4	134.2	8,612	132.59	-1.50%
2024-12-04	136.5	-	-	136.5	136.5	400	54,580	136.45	134.7	-	-	134.7	134.7	405	134.68	0.81%
2024-12-03	135.4	-	-	-	-	0	0	-	133.6	-	-	-	-	0	-	0.15%
2024-12-02	135.2	-	-	135.5	135.5	300	40,635	135.45	133.4	-	-	133.7	133.7	304	133.70	1.54%
2024-11-29	133.1	-	-	132.7	133.9	41,500	5,514,095	132.87	131.4	-	-	131.0	132.2	42,044	131.15	0.04%
2024-11-28	133.1	-	133.9	134.0	134.0	100	13,400	134.00	131.3	-	132.2	132.3	132.3	101	132.26	-1.55%
2024-11-27	135.2	-	-	131.7	135.5	6,900	916,800	132.87	133.4	-	-	129.9	133.7	6,991	131.15	2.54%
2024-11-26	131.8	-	132.9	131.8	132.4	1,200	158,455	132.05	130.1	-	131.2	130.1	130.7	1,216	130.34	0.23%
2024-11-25	131.5	-	132.8	131.5	132.9	17,900	2,369,515	132.38	129.8	-	131.1	129.8	131.1	18,135	130.66	-0.60%
2024-11-22	132.3	130.8	145.0	131.6	135.6	13,900	1,872,295	134.70	130.6	129.1	143.1	129.9	133.8	14,082	132.95	-2.22%
2024-11-21	135.3	-	145.0	135.3	136.9	8,200	1,110,550	135.43	133.5	-	143.1	133.5	135.1	8,308	133.68	-1.13%
2024-11-20	136.9	-	145.0	136.7	136.9	200	27,355	136.78	135.1	-	143.1	134.9	135.1	203	135.00	0.00%
2024-11-19	136.9	-	137.8	136.9	136.9	400	54,740	136.85	135.1	-	136.0	135.1	135.1	405	135.08	0.33%
2024-11-18	136.4	133.5	136.4	136.9	136.9	100	13,690	136.90	134.6	131.8	134.6	135.1	135.1	101	135.13	0.85%
2024-11-15	135.3	-	135.9	134.4	136.2	900	122,250	135.83	133.5	-	134.1	132.6	134.4	912	134.07	0.48%
2024-11-14	134.6	-	135.7	134.6	137.1	364	49,354	135.59	132.9	-	133.9	132.9	135.3	369	133.83	-1.86%
2024-11-13	137.2	-	137.4	136.4	136.4	200	27,270	136.35	135.4	-	135.6	134.6	134.6	203	134.58	-0.18%
2024-11-12	137.4	-	137.7	137.4	140.6	900	124,815	138.68	135.6	-	135.9	135.6	138.7	912	136.89	-2.90%
2024-11-11	141.5	140.6	141.5	140.6	142.3	38,500	5,435,735	141.19	139.7	138.7	139.7	138.7	140.4	39,005	139.36	-2.18%
2024-11-08	144.7	138.6	144.7	143.9	146.3	1,500	218,415	145.61	142.8	136.8	142.8	142.0	144.4	1,520	143.72	-0.92%
2024-11-07	146.0	146.0	146.4	-	-	0	0	-	144.1	144.1	144.5	-	-	0	-	3.03%
2024-11-06	141.7	138.7	144.0	140.7	143.8	3,800	535,520	140.93	139.9	136.9	142.1	138.8	141.9	3,850	139.10	-2.38%
2024-11-05	145.2	138.7	145.2	141.3	144.1	6,000	848,710	141.45	143.3	136.9	143.3	139.5	142.2	6,079	139.62	2.58%
2024-11-04	141.5	141.2	141.5	140.7	141.5	1,000	141,255	141.26	139.7	139.4	139.7	138.9	139.7	1,013	139.43	0.39%
2024-11-01	141.0	138.6	141.5	140.8	140.8	100	14,080	140.80	139.1	136.8	139.7	139.0	139.0	101	138.98	0.25%
2024-10-31	140.6	138.6	-	140.8	140.8	1,000	140,800	140.80	138.8	136.8	-	139.0	139.0	1,013	138.98	0.07%
2024-10-30	140.5	138.6	140.8	-	-	0	0	-	138.7	136.8	139.0	-	-	0	-	-1.68%
2024-10-29	142.9	138.6	-	142.9	143.6	12,100	1,733,260	143.24	141.0	136.8	-	141.0	141.7	12,259	141.39	0.53%
2024-10-28	142.2	141.0	144.0	142.2	143.5	8,000	1,146,920	143.37	140.3	139.2	142.1	140.3	141.6	8,105	141.51	0.39%
2024-10-25	141.6	138.6	145.0	-	-	0	0	-	139.8	136.8	143.1	-	-	0	-	0.00%
2024-10-24	141.6	138.6	145.0	-	-	0	0	-	139.8	136.8	143.1	-	-	0	-	-1.73%
2024-10-23	144.1	138.6	145.3	143.5	144.1	300	43,100	143.67	142.2	136.8	143.4	141.6	142.2	304	141.81	2.23%
2024-10-22	141.0	138.6	-	140.5	141.5	4,200	591,245	140.77	139.1	136.8	-	138.7	139.6	4,255	138.95	-0.35%
2024-10-21	141.5	140.7	143.6	141.5	143.5	5,500	788,245	143.32	139.6	138.9	141.7	139.6	141.6	5,572	141.46	-1.33%
2024-10-18	143.4	142.6	-	138.5	141.7	8,300	1,156,990	139.40	141.5	140.7	-	136.7	139.9	8,409	137.59	4.37%
2024-10-17	137.4	136.0	-	137.4	144.0	6,100	854,590	140.10	135.6	134.2	-	135.6	142.1	6,180	138.28	-1.96%
2024-10-16	140.1	139.6	142.5	139.1	140.7	2,335	326,633	139.89	138.3	137.8	140.7	137.3	138.8	2,366	138.07	0.39%
2024-10-15	139.6	136.0	143.9	139.3	144.4	8,100	1,155,105	142.61	137.7	134.2	142.0	137.4	142.5	8,206	140.76	-4.22%
2024-10-14	145.7	-	-	143.0	147.8	6,300	913,435	144.99	143.8	-	-	141.1	145.9	6,383	143.11	-1.42%
2024-10-10	147.8	146.7	148.1	146.7	149.1	1,500	221,360	147.57	145.9	144.8	146.2	144.8	147.1	1,520	145.66	4.19%
2024-10-09	141.9	141.0	143.0	140.0	148.9	14,300	2,094,265	146.45	140.0	139.2	141.1	138.1	146.9	14,488	144.56	-3.07%
2024-10-08	146.4	146.4	148.4	146.4	170.4	46,100	7,204,785	156.29	144.5	144.5	146.4	144.5	168.1	46,705	154.26	-11.70%
2024-10-07	165.8	165.9	-	160.6	165.8	22,122	3,637,111	164.41	163.6	163.8	-	158.5	163.7	22,412	162.28	3.24%
2024-10-04	160.6	160.2	163.0	156.2	160.5	10,500	1,667,475	158.81	158.5	158.1	160.9	154.1	158.4	10,638	156.75	3.18%
2024-10-03	155.6	155.6	159.0	154.9	158.9	81,900	12,833,360	156.70	153.6	153.5	156.9	152.8	156.8	82,974	154.67	-0.80%
2024-10-02	156.9	156.4	-	148.2	158.0	45,000	6,937,785	154.17	154.8	154.4	-	146.2	156.0	45,590	152.18	6.85%
2024-09-30	146.8	145.9	-	143.6	147.2	5,800	844,910	145.67	144.9	144.0	-	141.7	145.3	5,876	143.79	4.37%
2024-09-27	140.7	138.5	-	139.8	142.0	6,800	952,970	140.14	138.8	136.7	-	137.9	140.2	6,889	138.33	3.23%
2024-09-26	136.3	132.5	-	132.0	135.6	1,600	212,810	133.01	134.5	130.8	-	130.3	133.8	1,621	131.28	5.05%
2024-09-25	129.7	128.0	130.3	130.3	132.4	5,700	751,505	131.84	128.0	126.3	128.6	128.6	130.6	5,775	130.14	1.57%
2024-09-24	127.7	126.9	-	-	-	0	0	-	126.0	125.2	-	-	-	0	-	4.67%
2024-09-23	122.0	122.0	-	-	-	0	0	-	120.4	120.4	-	-	-	0	-	0.16%
2024-09-20	121.8	120.8	-	121.8	121.8	500	60,900	121.80	120.2	119.2	-	120.2	120.2	507	120.22	1.71%
2024-09-19	121.6	120.8	-	-	-	0	0	-	118.2	117.4	-	-	-	0	-	2.40%
2024-09-17	118.8	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	1.24%
2024-09-16	117.3	116.4	-	-	-	0	0	-	114.0	113.1	-	-	-	0	-	0.13%
2024-09-13	117.2	-	-	-	-	41	4,856	118.44	113.9	-	-	-	-	42	115.13	0.82%
2024-09-12	116.2	-	-	116.0	116.0	100	11,600	116.00	113.0	-	-	112.8	112.8	103	112.76	0.78%
2024-09-11	115.3	-	115.3	-	-	0	0	-	112.1	-	112.1	-	-	0	-	-0.35%
2024-09-10	115.7	-	-	115.0	115.0	171	19,596	114.60	112.5	-	-	111.7	111.7	176	111.39	0.13%
2024-09-09	115.6	-	115.6	-	-	0	0	-	112.3	-	112.3	-	-	0	-	-0.90%
2024-09-05	116.6	-	-	116.0	117.2	8,500	989,930	116.46	113.3	-	-	112.8	113.9	8,745	113.21	-1.35%
2024-09-04	118.2	-	119.1	-	-	0	0	-	114.9	-	115.8	-	-	0	-	-0.55%
2024-09-03	118.9	-	119.1	-	-	0	0	-	115.5	-	115.8	-	-	0	-	-0.21%
2024-09-02	119.1	-	-	119.8	120.8	200	24,055	120.28	115.8	-	-	116.4	117.4	206	116.91	-1.37%
2024-08-30	120.8	120.3	-	-	-	0	0	-	117.4	116.9	-	-	-	0	-	0.84%
2024-08-29	119.8	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	0.00%
2024-08-28	119.8	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	-0.46%
2024-08-27	120.3	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.46%
2024-08-26	119.8	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	0.63%
2024-08-23	119.0	-	-	118.0	118.0	200	23,600	118.00	115.7	-	-	114.7	114.7	206	114.70	-0.46%
2024-08-22	119.6	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	1.14%
2024-08-21	118.2	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	-0.63%
2024-08-20	119.0	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	0.00%
2024-08-19	119.0	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	1.02%
2024-08-16	117.8	117.0	-	-	-	0	0	-	114.5	113.7	-	-	-	0	-	2.35%
2024-08-15	115.1	115.0	-	115.1	115.1	157	17,971	114.47	111.8	111.8	-	111.8	111.8	162	111.26	-0.39%
2024-08-14	115.5	-	-	-	-	0	0	-	112.3	-	-	-	-	0	-	-0.04%
2024-08-13	115.6	-	-	115.6	115.6	3,100	358,210	115.55	112.3	-	-	112.3	112.4	3,189	112.32	0.09%
2024-08-12	115.5	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.30%
2024-08-09	115.1	-	-	-	-	0	0	-	111.9	-	-	-	-	0	-	1.63%
2024-08-08	113.3	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.18%
2024-08-07	113.1	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.31%
2024-08-06	112.7	-	-	-	-	0	0	-	109.5	-	-	-	-	0	-	0.00%
2024-08-05	112.7	-	-	-	-	0	0	-	109.5	-	-	-	-	0	-	-1.70%
2024-08-02	114.7	-	-	-	-	0	0	-	111.4	-	-	-	-	0	-	-2.01%
2024-08-01	117.0	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2024-07-31	117.0	-	-	117.0	117.0	100	11,695	116.95	113.7	-	-	113.7	113.7	103	113.68	1.56%
2024-07-30	115.2	112.0	-	-	-	0	0	-	112.0	108.9	-	-	-	0	-	-0.78%
2024-07-29	116.1	-	-	-	-	0	0	-	112.9	-	-	-	-	0	-	0.96%
2024-07-26	115.0	-	-	-	-	0	0	-	111.8	-	-	-	-	0	-	0.00%
2024-07-25	115.0	-	-	-	-	0	0	-	111.8	-	-	-	-	0	-	-1.88%
2024-07-24	117.2	-	-	-	-	0	0	-	113.9	-	-	-	-	0	-	-0.76%
2024-07-23	118.1	-	-	-	-	0	0	-	114.8	-	-	-	-	0	-	-0.04%
2024-07-22	118.2	-	-	116.7	117.0	33,100	3,870,935	116.95	114.8	-	-	113.4	113.7	34,052	113.68	0.98%
2024-07-19	117.0	-	117.0	117.0	117.0	12,600	1,474,200	117.00	113.7	-	113.7	113.7	113.7	12,963	113.73	-2.54%
2024-07-18	120.1	-	-	120.1	120.1	500	60,025	120.05	116.7	-	-	116.7	116.7	514	116.69	0.04%
2024-07-17	120.0	-	-	-	-	0	0	-	116.6	-	-	-	-	0	-	-0.04%
2024-07-16	120.1	-	-	120.0	120.2	4,800	576,025	120.01	116.7	-	-	116.6	116.8	4,938	116.65	-0.79%
2024-07-15	121.0	-	122.9	121.0	122.8	10,140	1,241,594	122.45	117.6	-	119.4	117.6	119.4	10,432	119.02	-1.47%
2024-07-12	122.8	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	2.33%
2024-07-11	120.0	-	-	120.0	120.0	2,200	264,000	120.00	116.6	-	-	116.6	116.6	2,263	116.64	0.93%
2024-07-10	118.9	-	120.5	119.2	119.2	200	23,740	118.70	115.6	-	117.1	115.9	115.9	206	115.38	-0.25%
2024-07-09	119.2	-	120.0	-	-	0	0	-	115.9	-	116.6	-	-	0	-	-0.08%
2024-07-08	119.3	-	-	120.0	120.0	100	12,000	120.00	116.0	-	-	116.6	116.6	103	116.64	-1.08%
2024-07-05	120.6	-	124.0	-	-	0	0	-	117.2	-	120.5	-	-	0	-	-0.45%
2024-07-04	121.2	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.92%
2024-07-03	120.1	117.0	-	-	-	0	0	-	116.7	113.7	-	-	-	0	-	1.52%
2024-07-02	118.3	117.0	-	118.2	118.2	2,000	236,300	118.15	114.9	113.7	-	114.8	114.8	2,058	114.85	0.60%
2024-06-28	117.6	-	-	117.6	117.6	200	23,510	117.55	114.3	-	-	114.3	114.3	206	114.26	-0.76%
2024-06-27	118.5	-	-	118.5	119.0	200	23,745	118.73	115.1	-	-	115.1	115.7	206	115.40	-2.07%
2024-06-26	121.5	119.0	-	121.0	121.5	400	48,445	121.11	117.6	115.2	-	117.1	117.6	413	117.24	0.37%
2024-06-25	121.0	-	-	-	-	10	1,216	121.60	117.1	-	-	-	-	10	117.71	0.00%
2024-06-24	121.0	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	0.00%
2024-06-21	121.0	119.5	-	121.0	121.2	3,100	375,700	121.19	117.1	115.7	-	117.1	117.3	3,202	117.32	-1.26%
2024-06-20	122.6	-	-	122.5	122.6	900	110,260	122.51	118.6	-	-	118.6	118.6	930	118.59	0.04%
2024-06-19	122.5	120.8	-	122.3	122.3	100	12,230	122.30	118.6	116.9	-	118.4	118.4	103	118.39	2.34%
2024-06-18	119.7	-	-	-	-	0	0	-	115.9	-	-	-	-	0	-	-0.21%
2024-06-17	120.0	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	-0.08%
2024-06-14	120.1	119.5	120.7	120.8	120.8	160	19,226	120.16	116.2	115.7	116.8	116.9	116.9	165	116.32	0.21%
2024-06-13	119.8	-	-	-	-	0	0	-	116.0	-	-	-	-	0	-	0.25%
2024-06-12	119.5	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	-0.54%
2024-06-11	120.2	-	120.2	119.4	120.2	200	23,950	119.75	116.3	-	116.4	115.5	116.3	207	115.92	-1.27%
2024-06-07	121.7	-	-	-	-	90	10,858	120.64	117.8	-	-	-	-	93	116.79	0.00%
2024-06-06	121.7	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2024-06-05	121.7	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2024-06-04	121.7	121.7	-	-	-	0	0	-	117.8	117.8	-	-	-	0	-	0.25%
2024-06-03	121.4	-	-	-	-	0	0	-	117.5	-	-	-	-	0	-	1.25%
2024-05-31	119.9	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	-0.37%
2024-05-30	120.4	-	-	120.1	120.1	100	12,010	120.10	116.5	-	-	116.3	116.3	103	116.26	-2.39%
2024-05-29	123.3	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	-1.16%
2024-05-28	124.8	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	0.08%
2024-05-27	124.7	124.1	-	124.6	124.6	300	37,380	124.60	120.7	120.1	-	120.6	120.6	310	120.62	0.04%
2024-05-24	124.6	-	-	125.0	125.0	200	25,000	125.00	120.6	-	-	121.0	121.0	207	121.00	-1.11%
2024-05-23	126.0	125.5	-	-	-	0	0	-	122.0	121.5	-	-	-	0	-	-2.25%
2024-05-22	128.9	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	-0.46%
2024-05-21	129.5	-	-	129.5	131.3	600	77,880	129.80	125.4	-	-	125.4	127.1	620	125.65	-1.97%
2024-05-20	132.1	131.2	-	131.1	132.1	300	39,515	131.72	127.9	127.0	-	126.9	127.9	310	127.51	0.00%
2024-05-17	132.1	-	-	130.6	132.1	1,000	130,920	130.92	127.9	-	-	126.4	127.9	1,033	126.73	2.60%
2024-05-16	128.8	127.7	-	-	-	38	4,894	128.79	124.6	123.6	-	-	-	39	124.67	0.86%
2024-05-14	127.7	127.0	-	-	-	0	0	-	123.6	122.9	-	-	-	0	-	0.00%
2024-05-13	127.7	126.5	-	125.0	127.7	500	62,765	125.53	123.6	122.5	-	121.0	123.6	517	121.52	1.19%
2024-05-10	126.2	124.9	-	126.2	126.2	15,800	1,993,170	126.15	122.1	120.9	-	122.1	122.1	16,322	122.12	3.53%
2024-05-09	121.9	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	0.41%
2024-05-08	121.4	-	-	-	-	0	0	-	117.5	-	-	-	-	0	-	-1.10%
2024-05-07	122.7	-	-	122.7	122.7	100	12,270	122.70	118.8	-	-	118.8	118.8	103	118.78	-0.85%
2024-05-06	123.8	-	123.8	122.0	123.8	300	36,810	122.70	119.8	-	119.8	118.1	119.8	310	118.78	1.43%
2024-05-03	122.0	-	-	122.0	122.0	1,200	146,400	122.00	118.1	-	-	118.1	118.1	1,240	118.10	2.52%
2024-05-02	119.0	-	-	119.0	119.0	100	11,900	119.00	115.2	-	-	115.2	115.2	103	115.20	1.10%
2024-04-30	117.7	-	117.7	-	-	0	0	-	113.9	-	113.9	-	-	0	-	-0.42%
2024-04-29	118.2	117.7	118.3	118.5	118.7	5,000	592,650	118.53	114.4	113.9	114.5	114.7	114.9	5,165	114.74	0.64%
2024-04-26	117.5	-	-	116.7	117.5	400	46,830	117.08	113.7	-	-	113.0	113.7	413	113.33	1.86%
2024-04-25	115.3	-	-	115.3	115.3	200	23,060	115.30	111.6	-	-	111.6	111.6	207	111.61	1.36%
2024-04-24	113.8	113.1	114.7	113.8	113.8	100	11,375	113.75	110.1	109.4	111.0	110.1	110.1	103	110.11	2.11%
2024-04-23	111.4	-	-	111.4	111.4	100	11,140	111.40	107.8	-	-	107.8	107.8	103	107.84	2.20%
2024-04-22	109.0	-	-	-	-	0	0	-	105.5	-	-	-	-	0	-	0.51%
2024-04-19	108.5	-	-	-	-	0	0	-	105.0	-	-	-	-	0	-	-0.87%
2024-04-18	109.4	-	-	109.4	109.4	600	65,640	109.40	105.9	-	-	105.9	105.9	620	105.90	2.10%
2024-04-17	107.2	-	-	107.1	107.1	200	21,410	107.05	103.7	-	-	103.6	103.6	207	103.63	-0.79%
2024-04-16	108.0	-	-	-	-	0	0	-	104.5	-	-	-	-	0	-	-1.91%
2024-04-15	110.1	-	-	-	-	45	4,923	109.40	106.6	-	-	-	-	46	105.90	-0.45%
2024-04-12	110.6	-	-	-	-	0	0	-	107.1	-	-	-	-	0	-	-1.78%
2024-04-11	112.6	-	-	-	-	0	0	-	109.0	-	-	-	-	0	-	-0.13%
2024-04-10	112.8	-	-	112.3	112.8	300	33,790	112.63	109.1	-	-	108.7	109.2	310	109.03	2.83%
2024-04-09	109.7	-	110.6	109.7	110.6	200	22,020	110.10	106.1	-	107.0	106.1	107.0	207	106.58	0.18%
2024-04-08	109.5	-	-	-	-	0	0	-	106.0	-	-	-	-	0	-	0.00%
2024-04-05	109.5	-	-	-	-	0	0	-	106.0	-	-	-	-	0	-	-0.68%
2024-04-03	110.2	-	-	-	-	0	0	-	106.7	-	-	-	-	0	-	-0.18%
2024-04-02	110.4	-	-	107.5	107.5	100	10,750	107.50	106.9	-	-	104.1	104.1	103	104.06	2.27%
2024-03-28	108.0	-	-	-	-	0	0	-	104.5	-	-	-	-	0	-	0.61%
2024-03-27	107.3	-	109.0	-	-	0	0	-	103.9	-	105.5	-	-	0	-	-1.15%
2024-03-26	108.6	-	-	107.6	108.6	1,100	119,310	108.46	105.1	-	-	104.2	105.1	1,136	105.00	0.98%
2024-03-25	107.5	-	-	-	-	0	0	-	104.1	-	-	-	-	0	-	-0.09%
2024-03-22	107.6	105.0	-	-	-	0	0	-	104.2	101.6	-	-	-	0	-	-1.82%
2024-03-21	109.6	-	110.3	109.6	109.6	200	21,915	109.58	106.1	-	106.8	106.0	106.1	207	106.07	1.01%
2024-03-20	108.5	107.0	-	107.9	109.1	5,800	629,420	108.52	105.0	103.6	-	104.4	105.6	5,992	105.05	0.93%
2024-03-19	107.5	107.2	-	107.8	108.2	1,500	161,950	107.97	104.1	103.7	-	104.3	104.7	1,550	104.52	-0.97%
2024-03-18	108.6	108.6	-	108.1	108.4	2,400	259,990	108.33	105.1	105.1	-	104.6	104.9	2,479	104.87	0.42%
2024-03-15	108.1	107.7	108.1	-	-	0	0	-	104.6	104.3	104.6	-	-	0	-	-2.35%
2024-03-14	110.7	-	-	111.0	112.2	256	28,502	111.34	107.2	-	-	107.5	108.6	264	107.78	-0.58%
2024-03-13	111.4	108.9	-	111.4	111.4	200	22,270	111.35	107.8	105.4	-	107.8	107.8	207	107.79	0.63%
2024-03-12	110.7	-	-	108.8	108.8	100	10,875	108.75	107.1	-	-	105.3	105.3	103	105.27	2.64%
2024-03-11	107.8	105.9	-	107.8	107.8	2,200	237,160	107.80	104.4	102.5	-	104.4	104.4	2,273	104.35	1.79%
2024-03-08	105.9	105.6	-	105.9	105.9	600	63,540	105.90	102.5	102.2	-	102.5	102.5	620	102.51	1.68%
2024-03-07	104.2	-	-	104.1	105.6	1,300	136,980	105.37	100.8	-	-	100.8	102.2	1,343	102.00	-1.37%
2024-03-06	105.6	105.0	-	-	-	0	0	-	102.2	101.6	-	-	-	0	-	1.64%
2024-03-05	103.9	-	-	103.9	103.9	200	20,780	103.90	100.6	-	-	100.6	100.6	207	100.58	-2.90%
2024-03-04	107.0	-	-	107.0	107.0	100	10,700	107.00	103.6	-	-	103.6	103.6	103	103.58	-0.05%
2024-03-01	107.1	105.0	-	-	-	0	0	-	103.6	101.6	-	-	-	0	-	0.09%
2024-02-29	107.0	-	-	-	-	0	0	-	103.5	-	-	-	-	0	-	-0.28%
2024-02-28	107.3	-	-	107.3	108.4	2,300	247,985	107.82	103.8	-	-	103.9	104.9	2,376	104.37	-0.83%
2024-02-27	108.2	107.3	-	105.8	108.0	400	42,640	106.60	104.7	103.9	-	102.4	104.5	413	103.19	0.23%
2024-02-26	107.9	-	-	-	-	0	0	-	104.5	-	-	-	-	0	-	-0.19%
2024-02-23	108.1	108.0	-	107.9	109.0	500	54,180	108.36	104.6	104.5	-	104.5	105.5	517	104.90	0.56%
2024-02-22	107.5	105.0	-	107.0	107.5	400	42,850	107.13	104.1	101.6	-	103.6	104.1	413	103.70	0.80%
2024-02-21	106.7	104.0	-	105.8	108.0	1,300	138,685	106.68	103.2	100.7	-	102.4	104.5	1,343	103.27	3.09%
2024-02-20	103.5	98.20	105.0	-	-	0	0	-	100.1	95.06	101.6	-	-	0	-	0.00%
2024-02-19	103.5	102.0	106.0	-	-	47	4,857	103.34	100.1	98.74	102.6	-	-	49	100.04	-0.67%
2024-02-16	104.2	-	-	104.2	105.0	1,100	114,650	104.23	100.8	-	-	100.8	101.6	1,136	100.90	2.66%
2024-02-15	101.5	101.2	-	-	-	0	0	-	98.21	97.96	-	-	-	0	-	0.79%
2024-02-14	100.7	100.0	-	100.0	100.3	1,200	120,250	100.21	97.43	96.80	-	96.80	97.05	1,240	97.005	0.10%
2024-02-09	100.6	-	-	-	-	0	0	-	97.34	-	-	-	-	0	-	-1.08%
2024-02-08	101.7	-	-	102.0	102.0	100	10,200	102.00	98.40	-	-	98.74	98.74	103	98.739	-0.78%
2024-02-07	102.5	102.0	102.6	102.6	105.0	1,300	136,105	104.70	99.17	98.74	99.27	99.32	101.6	1,343	101.35	-0.73%
2024-02-06	103.2	-	-	101.3	103.2	7,500	765,110	102.01	99.90	-	-	98.06	99.90	7,748	98.754	4.98%
2024-02-05	98.30	-	-	96.34	98.34	1,200	115,808	96.507	95.16	-	-	93.26	95.20	1,240	93.422	0.63%
2024-02-02	97.68	97.68	-	-	-	0	0	-	94.56	94.56	-	-	-	0	-	0.14%
2024-02-01	97.54	-	-	-	-	0	0	-	94.42	-	-	-	-	0	-	0.02%
2024-01-31	97.52	-	-	98.42	98.42	100	9,842	98.420	94.40	-	-	95.27	95.27	103	95.274	-1.69%
2024-01-30	99.20	-	-	99.20	99.28	400	39,696	99.240	96.03	-	-	96.03	96.11	413	96.068	-2.98%
2024-01-29	102.3	101.3	-	102.3	102.9	400	40,965	102.41	98.98	98.01	-	98.98	99.61	413	99.139	0.99%
2024-01-26	101.3	-	-	102.0	103.2	2,000	205,630	102.82	98.01	-	-	98.74	99.85	2,066	99.528	-1.27%
2024-01-25	102.6	102.4	102.8	102.3	102.3	100	10,225	102.25	99.27	99.13	99.51	98.98	98.98	103	98.981	2.04%
2024-01-24	100.5	97.00	-	97.86	97.94	300	29,366	97.887	97.29	93.90	-	94.73	94.81	310	94.757	3.61%
2024-01-23	97.00	95.94	-	94.58	97.14	1,600	154,950	96.844	93.90	92.87	-	91.56	94.03	1,653	93.748	3.17%
2024-01-22	94.02	-	-	94.80	95.46	1,500	142,928	95.285	91.01	-	-	91.77	92.41	1,550	92.239	-2.39%
2024-01-19	96.32	96.14	-	96.60	97.26	400	38,714	96.785	93.24	93.07	-	93.51	94.15	413	93.691	-1.03%
2024-01-18	97.32	-	-	96.52	97.32	700	68,044	97.206	94.21	-	-	93.43	94.21	723	94.098	1.40%
2024-01-17	95.98	-	-	95.98	96.00	600	57,590	95.983	92.91	-	-	92.91	92.93	620	92.915	-4.50%
2024-01-16	100.5	-	-	102.2	102.2	100	10,215	102.15	97.29	-	-	98.88	98.88	103	98.885	-1.86%
2024-01-15	102.4	102.2	-	102.1	102.6	252	25,688	101.94	99.13	98.93	-	98.84	99.27	260	98.678	-0.39%
2024-01-12	102.8	-	-	102.7	103.9	3,100	320,020	103.23	99.51	-	-	99.37	100.6	3,202	99.932	-0.63%
2024-01-11	103.5	102.9	-	103.7	104.2	900	93,460	103.84	100.1	99.56	-	100.4	100.8	930	100.52	2.07%
2024-01-10	101.4	101.1	-	101.4	102.0	1,600	162,255	101.41	98.11	97.82	-	98.11	98.74	1,653	98.168	-0.98%
2024-01-09	102.4	-	-	-	-	0	0	-	99.08	-	-	-	-	0	-	-0.24%
2024-01-08	102.6	-	-	-	-	0	0	-	99.32	-	-	-	-	0	-	-2.47%
2024-01-05	105.2	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	-0.71%
2024-01-04	106.0	105.4	-	104.8	105.0	24,000	2,515,910	104.83	102.6	102.0	-	101.4	101.6	24,793	101.48	0.95%
2024-01-03	105.0	-	-	104.8	104.9	24,000	2,514,900	104.79	101.6	-	-	101.4	101.5	24,793	101.44	-1.78%
2024-01-02	106.9	-	-	106.9	106.9	2,000	213,700	106.85	103.4	-	-	103.4	103.4	2,066	103.43	-1.43%
2023-12-29	108.4	107.4	-	108.5	108.5	8,500	921,825	108.45	104.9	104.0	-	105.0	105.0	8,781	104.98	0.74%
2023-12-28	107.6	103.6	-	-	-	0	0	-	104.2	100.2	-	-	-	0	-	2.92%
2023-12-27	104.6	103.6	-	103.1	103.1	100	10,305	103.05	101.2	100.2	-	99.76	99.76	103	99.756	1.46%
2023-12-22	103.1	-	-	-	-	0	0	-	99.76	-	-	-	-	0	-	-2.32%
2023-12-21	105.5	-	-	105.4	105.4	100	10,535	105.35	102.1	-	-	102.0	102.0	103	101.98	-0.47%
2023-12-20	106.0	-	-	106.0	106.6	1,000	106,270	106.27	102.6	-	-	102.6	103.2	1,033	102.87	0.33%
2023-12-19	105.7	-	-	-	-	0	0	-	102.3	-	-	-	-	0	-	-0.70%
2023-12-18	106.4	104.0	-	-	-	0	0	-	103.0	100.7	-	-	-	0	-	-0.23%
2023-12-15	106.7	104.4	-	-	-	0	0	-	103.2	101.1	-	-	-	0	-	2.11%
2023-12-14	104.5	104.4	-	-	-	46	4,857	105.59	101.1	101.1	-	-	-	48	102.21	0.00%
2023-12-13	104.5	103.5	-	-	-	0	0	-	101.1	100.1	-	-	-	0	-	-0.38%
2023-12-12	104.9	-	-	-	-	0	0	-	101.5	-	-	-	-	0	-	1.70%
2023-12-11	103.1	-	-	102.8	102.8	200	20,550	102.75	99.80	-	-	99.47	99.47	207	99.465	-1.48%
2023-12-08	104.7	-	-	-	-	0	0	-	101.3	-	-	-	-	0	-	0.00%
2023-12-07	104.7	-	-	104.5	104.5	200	20,890	104.45	101.3	-	-	101.1	101.1	207	101.11	-1.37%
2023-12-06	106.1	-	-	105.7	105.7	100	10,570	105.70	102.7	-	-	102.3	102.3	103	102.32	0.47%
2023-12-05	105.6	-	-	105.3	107.4	700	73,995	105.71	102.2	-	-	101.9	104.0	723	102.33	-1.95%
2023-12-04	107.7	107.4	-	108.5	108.5	100	10,845	108.45	104.3	104.0	-	105.0	105.0	103	104.98	-1.82%
2023-12-01	109.7	107.4	-	-	-	0	0	-	106.2	104.0	-	-	-	0	-	-0.68%
2023-11-30	110.5	110.5	-	-	-	0	0	-	106.9	106.9	-	-	-	0	-	0.00%
2023-11-29	110.5	-	-	112.0	112.0	100	11,195	111.95	106.9	-	-	108.4	108.4	103	108.37	-2.30%
2023-11-28	113.1	112.0	-	113.1	113.1	100	11,305	113.05	109.4	108.4	-	109.4	109.4	103	109.44	-1.61%
2023-11-27	114.9	112.0	-	-	-	0	0	-	111.2	108.4	-	-	-	0	-	-0.35%
2023-11-24	115.3	112.0	-	116.0	116.0	200	23,200	116.00	111.6	108.4	-	112.3	112.3	207	112.29	-1.16%
2023-11-23	116.7	112.0	-	-	-	0	0	-	112.9	108.4	-	-	-	0	-	1.04%
2023-11-22	115.5	112.0	-	115.5	115.5	400	46,180	115.45	111.8	108.4	-	111.8	111.8	413	111.76	-0.43%
2023-11-21	116.0	112.0	-	116.7	117.1	2,400	280,050	116.69	112.2	108.4	-	112.9	113.4	2,479	112.96	0.00%
2023-11-20	116.0	112.0	-	116.0	116.0	600	69,570	115.95	112.2	108.4	-	112.2	112.2	620	112.24	2.02%
2023-11-17	113.7	112.0	-	113.7	113.7	200	22,730	113.65	110.0	108.4	-	110.0	110.0	207	110.02	-2.90%
2023-11-16	117.1	112.0	-	-	-	0	0	-	113.3	108.4	-	-	-	0	-	-1.10%
2023-11-15	118.4	112.0	-	116.6	118.4	258	30,148	116.85	114.6	108.4	-	112.8	114.6	267	113.12	3.86%
2023-11-14	114.0	112.0	-	-	-	0	0	-	110.3	108.4	-	-	-	0	-	0.00%
2023-11-13	114.0	-	-	-	-	0	0	-	110.3	-	-	-	-	0	-	0.80%
2023-11-10	113.1	-	-	113.3	113.3	100	11,330	113.30	109.4	-	-	109.7	109.7	103	109.68	-2.25%
2023-11-09	115.7	-	-	-	-	0	0	-	112.0	-	-	-	-	0	-	-0.13%
2023-11-08	115.8	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	-0.56%
2023-11-07	116.5	-	-	-	-	0	0	-	112.7	-	-	-	-	0	-	-0.77%
2023-11-06	117.4	117.2	119.1	-	-	0	0	-	113.6	113.5	115.3	-	-	0	-	2.27%
2023-11-03	114.8	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	2.46%
2023-11-02	112.0	-	-	-	-	0	0	-	108.4	-	-	-	-	0	-	0.00%
2023-11-01	112.0	-	-	112.0	112.0	900	100,800	112.00	108.4	-	-	108.4	108.4	930	108.42	-0.62%
2023-10-31	112.7	-	-	-	-	0	0	-	109.1	-	-	-	-	0	-	-1.31%
2023-10-30	114.2	-	-	114.2	114.2	500	57,100	114.20	110.5	-	-	110.5	110.5	517	110.55	0.04%
2023-10-27	114.2	114.2	-	-	-	0	0	-	110.5	110.5	-	-	-	0	-	1.97%
2023-10-26	112.0	111.9	-	-	-	0	0	-	108.4	108.3	-	-	-	0	-	0.31%
2023-10-25	111.6	111.3	-	-	-	0	0	-	108.0	107.7	-	-	-	0	-	0.40%
2023-10-24	111.2	-	-	-	-	0	0	-	107.6	-	-	-	-	0	-	-1.02%
2023-10-20	112.3	-	-	-	-	0	0	-	108.7	-	-	-	-	0	-	-1.01%
2023-10-19	113.5	-	-	113.5	113.5	500	56,750	113.50	109.8	-	-	109.9	109.9	517	109.87	-2.62%
2023-10-18	116.5	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
2023-10-17	116.5	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	0.00%
2023-10-16	116.5	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	-0.98%
2023-10-13	117.7	-	-	118.7	118.7	241	28,633	118.81	113.9	-	-	114.9	114.9	249	115.01	-2.20%
2023-10-12	120.3	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	2.21%
2023-10-11	117.7	-	-	-	-	0	0	-	113.9	-	-	-	-	0	-	1.42%
2023-10-10	116.1	-	-	-	-	0	0	-	112.3	-	-	-	-	0	-	1.09%
2023-10-09	114.8	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	0.39%
2023-10-06	114.4	-	-	-	-	0	0	-	110.7	-	-	-	-	0	-	0.93%
2023-10-05	113.3	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	0.00%
2023-10-04	113.3	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	-1.09%
2023-10-03	114.6	113.4	-	-	-	0	0	-	110.9	109.7	-	-	-	0	-	-3.50%
2023-09-29	118.7	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	2.24%
2023-09-28	116.1	-	-	116.1	116.1	400	46,440	116.10	112.4	-	-	112.4	112.4	413	112.39	-1.23%
2023-09-27	117.6	116.1	-	-	-	0	0	-	113.8	112.4	-	-	-	0	-	0.00%
2023-09-26	117.6	116.1	-	-	-	0	0	-	113.8	112.4	-	-	-	0	-	-1.38%
2023-09-25	119.2	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	-1.20%
2023-09-22	120.7	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	2.25%
2023-09-21	118.0	-	-	-	-	0	0	-	114.2	-	-	-	-	0	-	-1.63%
2023-09-20	120.0	-	-	120.0	120.0	500	59,975	119.95	116.1	-	-	116.1	116.1	517	116.12	-0.37%
2023-09-19	120.4	119.2	-	-	-	0	0	-	116.6	115.3	-	-	-	0	-	0.00%
2023-09-18	122.0	-	-	123.5	123.5	100	12,345	123.45	116.6	-	-	117.9	117.9	105	117.94	-1.17%
2023-09-15	123.5	123.4	-	-	-	0	0	-	117.9	117.9	-	-	-	0	-	0.37%
2023-09-14	123.0	-	-	123.1	123.1	160	19,589	122.43	117.5	-	-	117.6	117.6	167	116.96	0.94%
2023-09-13	121.9	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	-0.69%
2023-09-12	122.7	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	-0.65%
2023-09-11	123.5	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	-0.08%
2023-09-07	123.6	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	-1.36%
2023-09-06	125.3	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
2023-09-05	125.3	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	-1.49%
2023-09-04	127.2	-	-	-	-	0	0	-	121.5	-	-	-	-	0	-	2.83%
2023-08-31	123.7	-	-	-	-	0	0	-	118.2	-	-	-	-	0	-	-0.48%
2023-08-30	124.3	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	0.00%
2023-08-29	124.3	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	2.09%
2023-08-28	121.8	-	-	-	-	0	0	-	116.3	-	-	-	-	0	-	0.50%
2023-08-25	121.2	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	-0.94%
2023-08-24	122.3	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	2.69%
2023-08-23	119.1	-	-	-	-	0	0	-	113.8	-	-	-	-	0	-	0.46%
2023-08-22	118.6	118.5	-	-	-	0	0	-	113.3	113.2	-	-	-	0	-	0.42%
2023-08-21	118.1	-	-	-	-	0	0	-	112.8	-	-	-	-	0	-	-1.99%
2023-08-18	120.5	-	-	120.5	120.5	600	72,300	120.50	115.1	-	-	115.1	115.1	628	115.12	-2.11%
2023-08-17	123.1	-	-	-	-	0	0	-	117.6	-	-	-	-	0	-	0.00%
2023-08-16	123.1	-	-	125.4	125.4	400	50,160	125.40	117.6	-	-	119.8	119.8	419	119.80	-1.83%
2023-08-15	125.4	-	-	-	-	39	4,906	125.79	119.8	-	-	-	-	41	120.18	0.00%
2023-08-14	125.4	-	-	124.2	124.2	300	37,260	124.20	119.8	-	-	118.7	118.7	314	118.65	-2.79%
2023-08-11	129.0	-	-	-	-	0	0	-	123.2	-	-	-	-	0	-	-1.04%
2023-08-10	130.3	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2023-08-09	130.3	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2023-08-08	130.3	-	-	132.0	132.0	100	13,200	132.00	124.5	-	-	126.1	126.1	105	126.10	-1.33%
2023-08-07	132.1	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.00%
2023-08-04	132.1	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.34%
2023-08-03	131.6	-	-	-	-	0	0	-	125.7	-	-	-	-	0	-	-0.19%
2023-08-02	131.9	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	-2.80%
2023-08-01	135.7	-	-	137.9	137.9	200	27,570	137.85	129.6	-	-	131.7	131.7	209	131.69	0.71%
2023-07-31	134.7	-	-	-	-	0	0	-	128.7	-	-	-	-	0	-	1.35%
2023-07-28	132.9	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	1.84%
2023-07-27	130.5	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	1.36%
2023-07-26	128.8	-	-	128.7	128.7	200	25,740	128.70	123.0	-	-	123.0	123.0	209	122.95	-0.89%
2023-07-25	129.9	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	4.76%
2023-07-24	124.0	-	-	124.3	124.3	2,200	273,350	124.25	118.5	-	-	118.7	118.7	2,303	118.70	-1.55%
2023-07-21	126.0	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.28%
2023-07-20	125.6	-	-	125.6	125.6	500	62,800	125.60	120.0	-	-	120.0	120.0	523	119.99	-0.24%
2023-07-19	125.9	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	-0.16%
2023-07-18	126.1	-	127.5	126.1	127.4	22,000	2,788,500	126.75	120.5	-	121.8	120.5	121.7	23,029	121.09	-1.21%
2023-07-14	127.7	127.7	-	-	-	0	0	-	121.9	121.9	-	-	-	0	-	0.00%
2023-07-13	127.7	127.4	-	-	-	38	4,856	127.79	121.9	121.7	-	-	-	40	122.08	3.23%
2023-07-12	123.7	121.9	-	-	-	0	0	-	118.1	116.5	-	-	-	0	-	0.98%
2023-07-11	122.5	-	-	122.5	122.5	100	12,245	122.45	117.0	-	-	117.0	117.0	105	116.98	0.57%
2023-07-10	121.8	119.4	-	121.8	121.8	500	60,875	121.75	116.3	114.1	-	116.3	116.3	523	116.31	0.62%
2023-07-07	121.0	119.4	121.8	-	-	0	0	-	115.6	114.1	116.3	-	-	0	-	-0.62%
2023-07-06	121.8	-	121.8	122.8	122.9	4,400	540,430	122.83	116.3	-	116.3	117.3	117.4	4,606	117.34	-2.48%
2023-07-05	124.9	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	-0.79%
2023-07-04	125.9	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	0.48%
2023-07-03	125.3	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	1.38%
2023-06-30	123.6	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	-0.08%
2023-06-29	123.7	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	-0.32%
2023-06-28	124.6	-	-	-	-	0	0	-	118.5	-	-	-	-	0	-	0.00%
2023-06-27	124.6	-	-	123.5	123.5	100	12,350	123.50	118.5	-	-	117.5	117.5	105	117.51	0.85%
2023-06-26	123.5	-	-	-	-	0	0	-	117.5	-	-	-	-	0	-	-0.40%
2023-06-23	124.0	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	-1.20%
2023-06-21	125.5	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	-2.18%
2023-06-20	128.3	-	-	-	-	0	0	-	122.1	-	-	-	-	0	-	-1.99%
2023-06-19	130.9	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	-0.72%
2023-06-16	131.9	130.8	-	131.9	131.9	1,000	131,850	131.85	125.5	124.5	-	125.5	125.5	1,051	125.46	1.42%
2023-06-15	130.0	-	-	129.2	129.2	162	20,806	128.43	123.7	-	-	122.9	122.9	170	122.20	2.65%
2023-06-14	126.7	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	0.00%
2023-06-13	126.7	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	0.20%
2023-06-12	126.4	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2023-06-09	126.4	-	-	125.8	126.4	800	100,795	125.99	120.3	-	-	119.7	120.3	841	119.88	1.20%
2023-06-08	124.9	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	0.00%
2023-06-07	124.9	-	-	-	-	0	0	-	118.8	-	-	-	-	0	-	1.54%
2023-06-06	123.0	123.0	-	-	-	0	0	-	117.0	117.0	-	-	-	0	-	0.16%
2023-06-05	122.8	122.5	-	-	-	0	0	-	116.8	116.6	-	-	-	0	-	0.24%
2023-06-02	122.5	122.5	-	-	-	0	0	-	116.6	116.6	-	-	-	0	-	3.81%
2023-06-01	118.0	-	-	118.0	118.0	900	106,200	118.00	112.3	-	-	112.3	112.3	946	112.28	0.47%
2023-05-31	117.5	-	-	-	-	0	0	-	111.8	-	-	-	-	0	-	-2.25%
2023-05-30	120.2	-	-	118.9	120.2	200	23,900	119.50	114.3	-	-	113.1	114.3	210	113.70	0.29%
2023-05-29	119.8	-	-	-	-	0	0	-	114.0	-	-	-	-	0	-	-0.95%
2023-05-25	121.0	-	121.0	121.0	121.0	200	24,190	120.95	115.1	-	115.1	115.1	115.1	210	115.08	-2.46%
2023-05-24	124.0	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	-2.05%
2023-05-23	126.6	-	-	-	-	0	0	-	120.5	-	-	-	-	0	-	-0.74%
2023-05-22	127.6	-	-	-	-	0	0	-	121.4	-	-	-	-	0	-	0.91%
2023-05-19	126.4	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	-1.90%
2023-05-18	128.9	-	-	128.9	128.9	600	77,310	128.85	122.6	-	-	122.6	122.6	631	122.60	0.98%
2023-05-17	127.6	-	-	-	-	0	0	-	121.4	-	-	-	-	0	-	-1.58%
2023-05-16	129.7	-	-	129.7	129.7	100	12,965	129.65	123.4	-	-	123.4	123.4	105	123.36	-0.08%
2023-05-15	129.8	-	-	129.8	129.8	1,538	199,485	129.70	123.5	-	-	123.5	123.5	1,616	123.41	1.68%
2023-05-12	127.6	-	-	-	-	0	0	-	121.4	-	-	-	-	0	-	0.00%
2023-05-11	127.6	-	-	127.6	127.6	100	12,760	127.60	121.4	-	-	121.4	121.4	105	121.41	0.00%
2023-05-10	127.6	-	-	-	-	0	0	-	121.4	-	-	-	-	0	-	-0.66%
2023-05-09	128.5	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	-1.57%
2023-05-08	130.5	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	1.48%
2023-05-05	128.6	-	-	-	-	42	5,365	127.74	122.4	-	-	-	-	44	121.54	1.10%
2023-05-04	127.2	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	1.31%
2023-05-03	125.6	-	-	125.6	125.6	100	12,555	125.55	119.5	-	-	119.5	119.5	105	119.46	-0.99%
2023-05-02	126.8	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	0.00%
2023-04-28	126.8	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	0.56%
2023-04-27	126.1	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2023-04-26	126.1	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2023-04-25	126.1	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	-1.94%
2023-04-24	128.6	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	-0.58%
2023-04-21	129.4	-	-	129.7	129.7	100	12,965	129.65	123.1	-	-	123.4	123.4	105	123.36	-2.04%
2023-04-20	132.1	-	-	132.1	132.1	700	92,435	132.05	125.6	-	-	125.6	125.6	736	125.65	-0.04%
2023-04-19	132.1	-	-	-	-	0	0	-	125.7	-	-	-	-	0	-	-0.38%
2023-04-18	132.6	-	-	132.6	132.9	500	66,375	132.75	126.2	-	-	126.2	126.4	525	126.31	-0.64%
2023-04-17	133.5	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	1.68%
2023-04-14	131.3	-	-	-	-	51	6,757	132.49	124.9	-	-	-	-	54	126.06	0.00%
2023-04-13	131.3	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	0.00%
2023-04-12	131.3	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-0.76%
2023-04-11	132.3	132.3	-	-	-	0	0	-	125.8	125.8	-	-	-	0	-	0.00%
2023-04-06	132.3	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	0.00%
2023-04-04	132.3	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	-0.97%
2023-04-03	133.6	-	-	-	-	0	0	-	127.1	-	-	-	-	0	-	0.00%
2023-03-31	133.6	-	-	-	-	0	0	-	127.1	-	-	-	-	0	-	0.91%
2023-03-30	132.4	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	0.53%
2023-03-29	131.7	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	2.33%
2023-03-28	128.7	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	0.31%
2023-03-27	128.3	-	-	-	-	0	0	-	122.0	-	-	-	-	0	-	-2.43%
2023-03-24	131.5	-	-	131.4	131.5	1,000	131,470	131.47	125.1	-	-	125.0	125.1	1,051	125.09	0.54%
2023-03-23	130.8	-	-	-	-	0	0	-	124.4	-	-	-	-	0	-	3.20%
2023-03-22	126.7	-	-	126.0	126.0	200	25,200	126.00	120.6	-	-	119.9	119.9	210	119.89	1.08%
2023-03-21	125.4	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.36%
2023-03-20	124.9	-	126.2	-	-	0	0	-	118.8	-	120.1	-	-	0	-	-1.03%
2023-03-17	126.2	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	1.20%
2023-03-16	124.7	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	-1.50%
2023-03-15	126.6	-	-	127.5	127.5	147	18,648	126.86	120.5	-	-	121.3	121.3	154	120.70	2.18%
2023-03-14	123.9	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	-1.35%
2023-03-13	125.6	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	1.29%
2023-03-10	124.0	-	-	-	-	100	12,500	125.00	118.0	-	-	-	-	105	118.94	-3.09%
2023-03-09	128.0	125.0	-	-	-	0	0	-	121.7	118.9	-	-	-	0	-	-1.20%
2023-03-08	129.5	125.0	-	-	-	0	0	-	123.2	118.9	-	-	-	0	-	-2.74%
2023-03-07	133.2	124.0	-	-	-	0	0	-	126.7	118.0	-	-	-	0	-	-0.04%
2023-03-06	133.2	133.2	-	133.2	133.5	300	39,990	133.30	126.7	126.7	-	126.7	127.0	315	126.84	0.00%
2023-03-03	133.2	132.8	-	-	-	0	0	-	126.7	126.3	-	-	-	0	-	0.34%
2023-03-02	132.8	124.0	-	-	-	0	0	-	126.3	118.0	-	-	-	0	-	0.00%
2023-03-01	132.8	124.0	-	-	-	0	0	-	126.3	118.0	-	-	-	0	-	4.20%
2023-02-28	127.4	124.0	128.4	128.4	128.4	2,900	372,360	128.40	121.2	118.0	122.2	122.2	122.2	3,048	122.17	-1.05%
2023-02-27	128.8	124.0	-	-	-	0	0	-	122.5	118.0	-	-	-	0	-	-0.50%
2023-02-24	129.4	-	-	131.0	131.0	100	13,100	131.00	123.1	-	-	124.6	124.6	105	124.65	-2.08%
2023-02-23	132.2	-	-	-	-	0	0	-	125.7	-	-	-	-	0	-	0.08%
2023-02-22	132.1	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	-1.57%
2023-02-21	134.2	-	-	-	-	0	0	-	127.6	-	-	-	-	0	-	-1.51%
2023-02-20	136.2	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.52%
2023-02-17	135.5	-	-	-	-	0	0	-	128.9	-	-	-	-	0	-	-1.42%
2023-02-16	137.5	-	-	136.4	137.9	500	68,605	137.21	130.8	-	-	129.8	131.2	525	130.56	0.92%
2023-02-15	136.2	-	136.9	136.9	136.9	150	20,480	136.53	129.6	-	130.3	130.3	130.3	158	129.91	-1.45%
2023-02-14	138.2	-	-	-	-	10	1,385	138.50	131.5	-	-	-	-	11	131.78	-0.25%
2023-02-13	138.6	-	139.0	-	-	0	0	-	131.8	-	132.3	-	-	0	-	0.00%
2023-02-10	138.6	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	-1.84%
2023-02-09	141.2	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	0.68%
2023-02-08	140.2	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.00%
2023-02-07	140.2	140.2	-	138.8	138.8	200	27,760	138.80	133.4	133.4	-	132.1	132.1	210	132.07	1.01%
2023-02-06	138.8	138.1	-	138.8	140.0	200	27,880	139.40	132.1	131.4	-	132.1	133.2	210	132.64	-2.36%
2023-02-03	142.2	142.2	-	142.2	142.2	100	14,215	142.15	135.3	135.3	-	135.3	135.3	105	135.26	-2.24%
2023-02-02	145.4	140.0	-	-	-	0	0	-	138.3	133.2	-	-	-	0	-	0.00%
2023-02-01	145.4	140.0	-	-	-	0	0	-	138.3	133.2	-	-	-	0	-	1.32%
2023-01-31	143.5	140.0	-	143.5	145.5	300	43,245	144.15	136.5	133.2	-	136.5	138.4	315	137.16	-0.80%
2023-01-30	144.7	140.0	149.5	147.0	149.0	900	132,800	147.56	137.6	133.2	142.2	139.9	141.8	946	140.40	-3.24%
2023-01-27	149.5	140.0	-	-	-	0	0	-	142.2	133.2	-	-	-	0	-	0.40%
2023-01-26	148.9	140.0	150.8	146.9	148.9	3,200	470,145	146.92	141.7	133.2	143.5	139.7	141.7	3,363	139.79	3.01%
2023-01-20	144.6	142.0	-	142.6	144.6	1,600	231,380	144.61	137.5	135.1	-	135.7	137.5	1,682	137.60	1.72%
2023-01-19	142.1	140.0	-	-	-	0	0	-	135.2	133.2	-	-	-	0	-	0.00%
2023-01-18	142.1	140.0	142.5	142.1	142.1	330	46,836	141.93	135.2	133.2	135.6	135.2	135.2	347	135.04	-0.14%
2023-01-17	142.3	140.0	143.3	-	-	0	0	-	135.4	133.2	136.4	-	-	0	-	-0.77%
2023-01-16	143.4	138.0	144.3	144.4	144.4	300	43,305	144.35	136.4	131.3	137.3	137.3	137.3	315	137.35	-0.35%
2023-01-13	143.9	138.0	-	142.2	143.9	1,853	265,991	143.55	136.9	131.3	-	135.3	136.9	1,947	136.58	1.80%
2023-01-12	141.4	138.0	-	141.4	141.7	300	42,440	141.47	134.5	131.3	-	134.5	134.8	315	134.61	-0.46%
2023-01-11	142.0	142.0	-	142.0	142.3	300	42,660	142.20	135.1	135.1	-	135.1	135.4	315	135.30	1.28%
2023-01-10	140.2	140.1	-	-	-	100	14,000	140.00	133.4	133.3	-	-	-	105	133.21	0.00%
2023-01-09	140.2	140.0	-	-	-	200	28,220	141.10	133.4	133.2	-	-	-	210	134.26	1.34%
2023-01-06	138.4	135.0	-	138.0	138.5	300	41,450	138.17	131.6	128.5	-	131.3	131.8	315	131.47	0.25%
2023-01-05	138.0	135.0	-	138.0	138.0	400	55,340	138.35	131.3	128.5	-	131.3	131.3	420	131.64	1.92%
2023-01-04	135.4	135.4	-	-	-	0	0	-	128.8	128.8	-	-	-	0	-	3.60%
2023-01-03	130.7	125.0	-	-	-	0	0	-	124.4	118.9	-	-	-	0	-	1.79%
2022-12-30	128.4	115.0	-	-	-	0	0	-	122.2	109.4	-	-	-	0	-	0.31%
2022-12-29	128.0	115.0	-	128.0	128.0	100	12,800	128.00	121.8	109.4	-	121.8	121.8	105	121.79	-1.16%
2022-12-28	129.5	128.0	-	128.8	128.8	100	12,880	128.80	123.2	121.8	-	122.6	122.6	105	122.55	1.13%
2022-12-23	128.1	115.0	-	-	-	0	0	-	121.8	109.4	-	-	-	0	-	-0.62%
2022-12-22	128.9	115.0	-	126.7	128.9	2,000	255,485	127.74	122.6	109.4	-	120.6	122.6	2,102	121.55	3.74%
2022-12-21	124.2	115.0	124.2	124.2	124.2	500	62,100	124.20	118.2	109.4	118.2	118.2	118.2	525	118.18	-0.12%
2022-12-20	124.4	115.0	-	-	-	0	0	-	118.3	109.4	-	-	-	0	-	-1.85%
2022-12-19	126.7	115.0	-	-	-	0	0	-	120.6	109.4	-	-	-	0	-	0.00%
2022-12-16	126.7	115.0	-	-	-	0	0	-	120.6	109.4	-	-	-	0	-	0.48%
2022-12-15	126.1	-	126.1	-	-	54	6,774	125.44	120.0	-	120.0	-	-	57	119.36	-1.56%
2022-12-14	128.1	-	-	127.3	127.3	100	12,725	127.25	121.9	-	-	121.1	121.1	105	121.08	0.67%
2022-12-13	127.3	-	-	127.3	127.5	480	61,059	127.21	121.1	-	-	121.1	121.3	504	121.04	-0.20%
2022-12-12	127.5	-	-	128.0	130.9	600	77,370	128.95	121.3	-	-	121.8	124.5	631	122.70	-2.56%
2022-12-09	130.9	130.6	-	-	-	0	0	-	124.5	124.2	-	-	-	0	-	2.43%
2022-12-08	127.8	-	-	127.8	127.8	100	12,775	127.75	121.6	-	-	121.6	121.6	105	121.55	3.23%
2022-12-07	123.8	-	-	126.1	127.9	1,700	215,530	126.78	117.7	-	-	120.0	121.7	1,787	120.63	-3.24%
2022-12-06	127.9	-	-	128.4	128.4	100	12,840	128.40	121.7	-	-	122.2	122.2	105	122.17	-0.39%
2022-12-05	128.4	126.1	-	127.0	127.0	100	12,700	127.00	122.2	120.0	-	120.8	120.8	105	120.84	5.68%
2022-12-02	121.5	105.0	-	121.5	121.5	300	36,450	121.50	115.6	99.91	-	115.6	115.6	315	115.61	-0.82%
2022-12-01	122.5	105.0	-	121.5	123.2	800	98,110	122.64	116.6	99.91	-	115.6	117.2	841	116.69	0.86%
2022-11-30	121.5	105.0	-	118.8	121.4	2,200	262,620	119.37	115.6	99.91	-	113.0	115.5	2,312	113.58	2.66%
2022-11-29	118.3	105.0	-	117.2	117.9	200	23,500	117.50	112.6	99.91	-	111.5	112.1	210	111.80	5.63%
2022-11-28	112.0	105.0	-	-	-	0	0	-	106.6	99.91	-	-	-	0	-	-1.02%
2022-11-25	113.2	105.0	-	-	-	0	0	-	107.7	99.91	-	-	-	0	-	0.00%
2022-11-24	113.2	105.0	-	-	-	0	0	-	107.7	99.91	-	-	-	0	-	0.44%
2022-11-23	112.7	105.0	-	-	-	0	0	-	107.2	99.91	-	-	-	0	-	0.36%
2022-11-22	112.3	105.0	114.0	114.0	114.0	400	45,360	113.40	106.8	99.91	108.5	108.5	108.5	420	107.90	-1.54%
2022-11-21	114.0	105.0	-	114.0	114.0	100	11,400	114.00	108.5	99.91	-	108.5	108.5	105	108.47	-2.15%
2022-11-18	116.5	105.0	-	116.5	119.1	600	70,160	116.93	110.8	99.91	-	110.8	113.3	631	111.26	-0.38%
2022-11-17	117.0	105.0	-	118.0	118.0	100	11,800	118.00	111.3	99.91	-	112.3	112.3	105	112.28	-1.02%
2022-11-16	118.2	105.0	-	117.1	118.4	500	58,970	117.94	112.4	99.91	-	111.4	112.7	525	112.22	-0.21%
2022-11-15	118.4	105.0	-	113.5	117.3	242	27,939	115.45	112.7	99.91	-	108.0	111.6	254	109.85	4.04%
2022-11-14	113.8	110.0	-	113.0	113.8	200	22,680	113.40	108.3	104.7	-	107.5	108.3	210	107.90	2.34%
2022-11-11	111.2	-	-	108.4	109.7	700	76,625	109.46	105.8	-	-	103.1	104.3	736	104.16	8.70%
2022-11-10	102.3	-	-	-	-	0	0	-	97.34	-	-	-	-	0	-	-1.92%
2022-11-09	104.3	-	-	104.3	104.3	500	52,150	104.30	99.24	-	-	99.24	99.24	525	99.242	-1.84%
2022-11-08	106.3	-	-	107.0	107.0	100	10,700	107.00	101.1	-	-	101.8	101.8	105	101.81	-0.65%
2022-11-07	107.0	103.1	-	103.9	108.3	900	95,720	106.36	101.8	98.10	-	98.86	103.0	946	101.20	3.08%
2022-11-04	103.8	-	-	103.2	103.8	600	62,195	103.66	98.72	-	-	98.19	98.72	631	98.631	6.37%
2022-11-03	97.54	-	-	-	-	0	0	-	92.81	-	-	-	-	0	-	-2.75%
2022-11-02	100.3	100.3	101.3	97.38	98.78	6,000	586,372	97.729	95.44	95.44	96.34	92.66	93.99	6,306	92.989	2.62%
2022-11-01	97.74	-	-	96.00	96.00	100	9,600	96.000	93.00	-	-	91.34	91.34	105	91.344	4.58%
2022-10-31	93.46	-	-	93.24	93.58	6,600	617,254	93.523	88.93	-	-	88.72	89.04	6,936	88.988	-1.60%
2022-10-28	94.98	-	-	97.56	98.52	500	48,876	97.752	90.37	-	-	92.83	93.74	525	93.011	-3.59%
2022-10-27	98.52	-	-	-	-	0	0	-	93.74	-	-	-	-	0	-	0.74%
2022-10-26	97.80	-	-	-	-	0	0	-	93.06	-	-	-	-	0	-	0.27%
2022-10-25	97.54	-	-	-	-	0	0	-	92.81	-	-	-	-	0	-	0.52%
2022-10-24	97.04	-	-	97.88	100.0	800	78,720	98.400	92.33	-	-	93.13	95.15	841	93.628	-7.67%
2022-10-21	105.1	-	-	105.1	105.1	100	10,510	105.10	100.0	-	-	100.0	100.0	105	100.00	-0.19%
2022-10-20	105.3	-	-	104.8	105.3	1,100	115,780	105.25	100.2	-	-	99.72	100.2	1,156	100.15	-2.81%
2022-10-19	108.4	-	-	108.7	108.7	600	65,190	108.65	103.1	-	-	103.4	103.4	631	103.38	-2.30%
2022-10-18	110.9	110.8	-	-	-	200	22,060	110.30	105.5	105.4	-	-	-	210	104.95	1.51%
2022-10-17	109.3	-	110.3	108.0	108.7	200	21,665	108.33	104.0	-	105.0	102.8	103.4	210	103.07	0.55%
2022-10-14	108.7	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	0.51%
2022-10-13	108.1	107.3	-	-	-	62	6,816	109.94	102.9	102.1	-	-	-	65	104.60	-1.46%
2022-10-12	109.7	109.5	-	108.7	108.7	800	86,960	108.70	104.4	104.2	-	103.4	103.4	841	103.43	-1.17%
2022-10-11	111.0	110.4	-	113.3	113.3	100	11,330	113.30	105.6	105.0	-	107.8	107.8	105	107.81	-3.01%
2022-10-10	114.5	113.6	-	-	-	0	0	-	108.9	108.0	-	-	-	0	-	-3.09%
2022-10-07	118.1	-	121.2	-	-	0	0	-	112.4	-	115.3	-	-	0	-	-1.87%
2022-10-06	120.4	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	0.00%
2022-10-05	120.4	-	-	118.2	120.4	4,000	477,100	119.28	114.5	-	-	112.5	114.5	4,204	113.49	5.76%
2022-10-03	113.8	113.0	-	113.3	114.9	10,600	1,209,670	114.12	108.3	107.5	-	107.8	109.3	11,140	108.59	-0.78%
2022-09-30	114.7	-	-	-	-	0	0	-	109.1	-	-	-	-	0	-	0.00%
2022-09-29	114.7	114.7	117.7	114.4	117.0	9,500	1,090,620	114.80	109.1	109.1	111.9	108.9	111.3	9,984	109.23	-1.46%
2022-09-28	116.4	114.0	-	116.6	117.2	5,400	630,330	116.73	110.8	108.5	-	110.9	111.5	5,675	111.07	-2.43%
2022-09-27	119.3	-	-	117.8	117.8	300	35,340	117.80	113.5	-	-	112.1	112.1	315	112.09	-0.62%
2022-09-26	120.1	-	-	120.2	120.2	600	72,090	120.15	114.2	-	-	114.3	114.3	631	114.32	1.05%
2022-09-23	118.8	-	119.6	119.2	121.4	400	48,320	120.80	113.0	-	113.8	113.4	115.5	420	114.94	-1.57%
2022-09-22	120.7	-	120.7	-	-	0	0	-	114.8	-	114.8	-	-	0	-	-1.83%
2022-09-21	123.0	-	-	-	-	300	36,825	122.75	117.0	-	-	-	-	315	116.80	-1.28%
2022-09-20	124.6	-	-	-	-	0	0	-	118.5	-	-	-	-	0	-	1.30%
2022-09-19	123.0	-	-	123.0	123.0	600	73,770	122.95	117.0	-	-	117.0	117.0	631	116.99	-2.30%
2022-09-16	127.1	-	-	127.1	127.1	147	18,599	126.52	119.7	-	-	119.7	119.7	156	119.20	-1.20%
2022-09-15	128.7	128.7	-	-	-	0	0	-	121.2	121.2	-	-	-	0	-	0.00%
2022-09-14	128.7	-	-	128.9	128.9	200	25,780	128.90	121.2	-	-	121.4	121.4	212	121.44	-2.54%
2022-09-13	132.0	-	-	132.0	132.0	100	13,200	132.00	124.4	-	-	124.4	124.4	106	124.36	-0.15%
2022-09-09	132.2	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	2.56%
2022-09-08	128.9	127.9	-	-	-	0	0	-	121.4	120.5	-	-	-	0	-	-0.39%
2022-09-07	129.4	-	-	129.4	129.4	1,200	155,280	129.40	121.9	-	-	121.9	121.9	1,274	121.91	-1.03%
2022-09-06	130.8	-	-	130.8	130.8	100	13,075	130.75	123.2	-	-	123.2	123.2	106	123.19	-0.08%
2022-09-05	130.9	-	130.9	-	-	0	0	-	123.3	-	123.3	-	-	0	-	-1.80%
2022-09-02	133.3	-	-	-	-	0	0	-	125.5	-	-	-	-	0	-	-1.00%
2022-09-01	134.6	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	-0.81%
2022-08-31	135.7	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	0.22%
2022-08-30	135.4	-	-	135.4	135.4	400	54,160	135.40	127.6	-	-	127.6	127.6	425	127.57	-0.55%
2022-08-29	136.2	-	-	136.2	136.2	300	40,845	136.15	128.3	-	-	128.3	128.3	318	128.27	-0.66%
2022-08-26	137.1	137.1	-	-	-	0	0	-	129.1	129.1	-	-	-	0	-	0.96%
2022-08-25	135.8	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	3.86%
2022-08-24	130.7	-	-	-	-	0	0	-	123.1	-	-	-	-	0	-	-0.80%
2022-08-23	131.8	-	-	131.8	131.8	170	22,303	131.19	124.1	-	-	124.1	124.1	180	123.60	-1.01%
2022-08-22	133.1	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	0.00%
2022-08-19	133.1	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	0.00%
2022-08-18	133.1	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	0.00%
2022-08-17	133.1	133.1	-	133.1	133.1	100	13,305	133.05	125.4	125.4	-	125.4	125.4	106	125.35	0.04%
2022-08-16	133.1	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	-1.33%
2022-08-15	134.9	-	-	-	-	50	6,825	136.50	127.0	-	-	-	-	53	128.60	0.00%
2022-08-12	134.9	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.63%
2022-08-11	134.0	133.9	-	-	-	0	0	-	126.2	126.1	-	-	-	0	-	2.29%
2022-08-10	131.0	-	-	131.0	131.0	100	13,100	131.00	123.4	-	-	123.4	123.4	106	123.42	-2.82%
2022-08-09	134.8	-	-	136.6	136.6	100	13,660	136.60	127.0	-	-	128.7	128.7	106	128.70	-0.41%
2022-08-08	135.4	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	-1.28%
2022-08-05	137.1	-	-	137.6	137.6	170	23,392	137.60	129.2	-	-	129.6	129.6	180	129.64	0.99%
2022-08-04	135.8	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	1.99%
2022-08-03	133.1	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	0.00%
2022-08-02	133.1	-	-	133.1	133.1	1,100	146,410	133.10	125.4	-	-	125.4	125.4	1,168	125.40	-2.81%
2022-08-01	137.0	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	-0.04%
2022-07-29	137.0	-	-	-	-	0	0	-	129.1	-	-	-	-	0	-	-3.25%
2022-07-28	141.6	-	142.0	-	-	0	0	-	133.4	-	133.7	-	-	0	-	-0.25%
2022-07-27	142.0	-	-	-	-	0	0	-	133.7	-	-	-	-	0	-	-1.08%
2022-07-26	143.5	-	-	-	-	0	0	-	135.2	-	-	-	-	0	-	1.41%
2022-07-25	141.5	-	-	-	-	0	0	-	133.3	-	-	-	-	0	-	-0.42%
2022-07-22	142.1	-	-	-	-	0	0	-	133.9	-	-	-	-	0	-	0.00%
2022-07-21	142.1	-	-	142.4	142.4	100	14,240	142.40	133.9	-	-	134.2	134.2	106	134.16	-1.22%
2022-07-20	143.9	-	-	143.9	143.9	600	86,310	143.85	135.5	-	-	135.5	135.5	637	135.53	1.45%
2022-07-19	141.8	-	-	142.4	142.4	1,000	142,400	142.40	133.6	-	-	134.2	134.2	1,061	134.16	-0.42%
2022-07-18	142.4	142.4	143.0	-	-	300	41,865	139.55	134.2	134.2	134.7	-	-	318	131.48	2.04%
2022-07-15	139.6	-	140.0	141.6	141.6	100	14,160	141.60	131.5	-	131.9	133.4	133.4	106	133.41	-2.24%
2022-07-14	142.8	-	-	142.6	143.5	353	50,450	142.92	134.5	-	-	134.3	135.2	375	134.65	-0.49%
2022-07-13	143.5	-	-	-	-	0	0	-	135.2	-	-	-	-	0	-	-0.31%
2022-07-12	143.9	-	-	-	-	0	0	-	135.6	-	-	-	-	0	-	-1.61%
2022-07-11	146.3	-	-	-	-	0	0	-	137.8	-	-	-	-	0	-	-2.95%
2022-07-08	150.7	150.7	-	-	-	0	0	-	142.0	142.0	-	-	-	0	-	0.37%
2022-07-07	150.2	-	-	-	-	0	0	-	141.5	-	-	-	-	0	-	0.00%
2022-07-06	150.2	-	-	151.8	151.8	100	15,180	151.80	141.5	-	-	143.0	143.0	106	143.02	-1.22%
2022-07-05	152.0	-	-	-	-	0	0	-	143.2	-	-	-	-	0	-	0.00%
2022-07-04	152.0	-	-	152.0	152.0	100	15,200	152.00	143.2	-	-	143.2	143.2	106	143.21	0.23%
2022-06-30	151.7	-	-	-	-	0	0	-	142.9	-	-	-	-	0	-	-0.13%
2022-06-29	151.9	-	-	154.1	154.1	100	15,405	154.05	143.1	-	-	145.1	145.1	106	145.14	-1.43%
2022-06-28	154.1	-	-	-	-	0	0	-	145.1	-	-	-	-	0	-	0.26%
2022-06-27	153.7	-	156.0	153.5	153.5	100	15,350	153.50	144.8	-	147.0	144.6	144.6	106	144.62	2.43%
2022-06-24	150.0	150.0	-	150.0	150.0	200	30,000	150.00	141.3	141.3	-	141.3	141.3	212	141.32	2.32%
2022-06-23	146.6	146.6	-	145.4	145.4	100	14,535	145.35	138.1	138.1	-	136.9	136.9	106	136.94	1.10%
2022-06-22	146.3	-	-	148.1	148.1	100	14,805	148.05	136.6	-	-	138.2	138.2	107	138.25	-1.85%
2022-06-21	149.1	-	150.0	-	-	200	29,960	149.80	139.2	-	140.1	-	-	214	139.88	1.88%
2022-06-20	146.3	-	-	-	-	0	0	-	136.6	-	-	-	-	0	-	0.55%
2022-06-17	145.5	-	-	-	-	0	0	-	135.9	-	-	-	-	0	-	1.15%
2022-06-16	143.9	-	150.0	145.0	145.0	100	14,500	145.00	134.3	-	140.1	135.4	135.4	107	135.40	-2.67%
2022-06-15	147.8	147.8	-	-	-	46	6,819	148.24	138.0	138.0	-	-	-	49	138.42	1.55%
2022-06-14	145.6	-	-	-	-	0	0	-	135.9	-	-	-	-	0	-	0.00%
2022-06-13	145.6	-	-	146.4	146.4	200	29,270	146.35	135.9	-	-	136.7	136.7	214	136.66	-3.86%
2022-06-10	151.4	-	-	151.4	151.4	600	90,840	151.40	141.4	-	-	141.4	141.4	643	141.37	0.00%
2022-06-09	151.4	-	-	-	-	0	0	-	141.4	-	-	-	-	0	-	-0.26%
2022-06-08	151.8	150.9	153.0	150.1	150.1	300	45,030	150.10	141.7	140.9	142.9	140.2	140.2	321	140.16	3.34%
2022-06-07	146.9	-	-	-	-	0	0	-	137.2	-	-	-	-	0	-	0.00%
2022-06-06	146.9	-	-	-	-	0	0	-	137.2	-	-	-	-	0	-	3.05%
2022-06-02	142.6	-	-	-	-	0	0	-	133.1	-	-	-	-	0	-	-1.04%
2022-06-01	144.1	-	-	-	-	0	0	-	134.5	-	-	-	-	0	-	0.00%
2022-05-31	144.1	143.8	147.0	-	-	0	0	-	134.5	134.2	137.3	-	-	0	-	2.02%
2022-05-30	141.2	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	2.21%
2022-05-27	138.2	-	-	138.2	138.2	600	82,920	138.20	129.0	-	-	129.0	129.0	643	129.05	3.60%
2022-05-26	133.4	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	-0.04%
2022-05-25	133.4	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.08%
2022-05-24	133.3	-	-	133.3	133.3	200	26,660	133.30	124.5	-	-	124.5	124.5	214	124.47	-2.74%
2022-05-23	137.1	-	-	-	-	0	0	-	128.0	-	-	-	-	0	-	-1.01%
2022-05-20	138.5	-	-	138.0	138.0	300	41,400	138.00	129.3	-	-	128.9	128.9	321	128.86	3.21%
2022-05-19	134.2	-	-	134.2	134.2	100	13,415	134.15	125.3	-	-	125.3	125.3	107	125.27	-2.22%
2022-05-18	137.2	135.8	-	-	-	0	0	-	128.1	126.8	-	-	-	0	-	0.15%
2022-05-17	137.0	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	3.98%
2022-05-16	131.8	-	-	-	-	0	0	-	123.0	-	-	-	-	0	-	0.42%
2022-05-13	131.2	-	131.5	131.2	131.2	149	19,450	130.54	122.5	-	122.7	122.5	122.5	160	121.89	2.18%
2022-05-12	128.4	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	-2.58%
2022-05-11	131.8	-	-	131.5	131.8	300	39,480	131.60	123.1	-	-	122.8	123.1	321	122.88	2.09%
2022-05-10	129.1	-	-	127.3	127.3	200	25,460	127.30	120.6	-	-	118.9	118.9	214	118.87	-3.51%
2022-05-06	133.8	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-4.60%
2022-05-05	140.3	-	-	-	-	0	0	-	131.0	-	-	-	-	0	-	-0.21%
2022-05-04	140.6	-	-	-	-	0	0	-	131.2	-	-	-	-	0	-	-1.85%
2022-05-03	143.2	-	-	143.3	143.3	100	14,330	143.30	133.7	-	-	133.8	133.8	107	133.81	0.17%
2022-04-29	143.0	-	-	133.7	143.0	7,000	940,095	134.30	133.5	-	-	124.8	133.5	7,496	125.40	6.76%
2022-04-28	133.9	-	-	133.4	133.4	100	13,335	133.35	125.0	-	-	124.5	124.5	107	124.52	1.55%
2022-04-27	131.9	130.7	-	-	-	0	0	-	123.1	122.0	-	-	-	0	-	1.03%
2022-04-26	130.5	-	-	-	-	0	0	-	121.9	-	-	-	-	0	-	0.12%
2022-04-25	130.4	-	-	130.0	130.4	200	26,030	130.15	121.7	-	-	121.3	121.7	214	121.53	-4.05%
2022-04-22	135.9	-	-	-	-	0	0	-	126.9	-	-	-	-	0	-	0.00%
2022-04-21	135.9	-	-	-	-	0	0	-	126.9	-	-	-	-	0	-	-1.38%
2022-04-20	137.8	-	-	137.7	139.4	1,800	248,970	138.32	128.6	-	-	128.6	130.1	1,928	129.16	-1.89%
2022-04-19	140.4	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	-2.33%
2022-04-14	143.8	-	-	-	-	47	6,789	144.45	134.2	-	-	-	-	50	134.88	0.74%
2022-04-13	142.7	-	-	-	-	0	0	-	133.2	-	-	-	-	0	-	0.00%
2022-04-12	142.7	135.0	-	143.5	143.5	100	14,345	143.45	133.2	126.1	-	133.9	133.9	107	133.95	1.49%
2022-04-11	140.6	140.0	140.6	-	-	0	0	-	131.3	130.7	131.3	-	-	0	-	-4.09%
2022-04-08	146.6	140.0	-	-	-	0	0	-	136.9	130.7	-	-	-	0	-	-0.71%
2022-04-07	147.7	-	-	-	-	0	0	-	137.9	-	-	-	-	0	-	-0.81%
2022-04-06	148.9	-	-	148.9	150.1	200	29,895	149.48	139.0	-	-	139.0	140.2	214	139.58	-2.17%
2022-04-04	152.2	-	-	-	-	0	0	-	142.1	-	-	-	-	0	-	3.68%
2022-04-01	146.8	-	-	146.1	146.1	300	43,830	146.10	137.0	-	-	136.4	136.4	321	136.42	-0.51%
2022-03-31	147.5	147.5	148.3	147.0	147.5	1,200	176,900	147.42	137.7	137.7	138.5	137.3	137.7	1,285	137.65	-1.57%
2022-03-30	149.9	-	151.0	150.3	150.5	1,500	225,710	150.47	139.9	-	141.0	140.3	140.5	1,606	140.51	2.36%
2022-03-29	146.4	-	-	-	-	0	0	-	136.7	-	-	-	-	0	-	1.63%
2022-03-28	144.1	-	-	-	-	0	0	-	134.5	-	-	-	-	0	-	1.62%
2022-03-25	141.8	-	-	141.5	141.6	370	52,310	141.38	132.4	-	-	132.1	132.2	396	132.02	-4.13%
2022-03-24	147.9	-	150.0	-	-	0	0	-	138.1	-	140.1	-	-	0	-	-1.40%
2022-03-23	150.0	-	-	150.0	152.2	2,300	348,080	151.34	140.0	-	-	140.0	142.1	2,463	141.32	2.35%
2022-03-22	146.5	-	-	141.0	142.2	200	28,320	141.60	136.8	-	-	131.7	132.8	214	132.22	3.75%
2022-03-21	141.2	-	143.8	143.5	143.5	800	114,800	143.50	131.8	-	134.3	134.0	134.0	857	134.00	-1.60%
2022-03-18	143.5	143.0	-	138.6	143.5	900	127,250	141.39	134.0	133.5	-	129.4	134.0	964	132.03	0.14%
2022-03-17	143.3	-	144.0	140.9	143.0	1,140	161,430	141.61	133.8	-	134.5	131.6	133.5	1,221	132.23	7.78%
2022-03-16	133.0	121.5	-	121.5	133.2	1,100	140,425	127.66	124.1	113.4	-	113.4	124.3	1,178	119.20	13.78%
2022-03-15	116.9	116.8	-	116.8	125.2	2,746	332,000	120.90	109.1	109.1	-	109.1	116.9	2,941	112.90	-7.63%
2022-03-14	126.5	-	129.9	128.7	130.5	3,100	399,790	128.96	118.1	-	121.3	120.1	121.9	3,320	120.42	-8.27%
2022-03-11	137.9	133.7	-	137.0	139.5	1,000	137,500	137.50	128.8	124.8	-	127.9	130.3	1,071	128.39	-1.78%
2022-03-10	140.4	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	1.01%
2022-03-09	139.0	-	-	136.5	136.8	400	54,690	136.73	129.8	-	-	127.5	127.7	428	127.67	-1.24%
2022-03-08	140.8	-	-	140.8	140.8	400	56,315	140.79	131.4	-	-	131.4	131.5	428	131.46	-2.43%
2022-03-07	144.3	-	-	144.3	144.3	100	14,425	144.25	134.7	-	-	134.7	134.7	107	134.70	-4.22%
2022-03-04	150.6	-	-	-	-	0	0	-	140.6	-	-	-	-	0	-	-3.12%
2022-03-03	155.5	153.9	-	-	-	0	0	-	145.2	143.7	-	-	-	0	-	-0.42%
2022-03-02	156.1	-	-	-	-	0	0	-	145.8	-	-	-	-	0	-	-0.22%
2022-03-01	156.5	-	-	-	-	0	0	-	146.1	-	-	-	-	0	-	0.42%
2022-02-28	155.8	-	-	-	-	0	0	-	145.5	-	-	-	-	0	-	0.00%
2022-02-25	155.8	-	-	157.2	157.4	1,000	157,215	157.22	145.5	-	-	146.8	146.9	1,071	146.80	0.00%
2022-02-24	155.8	-	-	155.0	155.9	400	62,090	155.23	145.5	-	-	144.7	145.6	428	144.94	-2.93%
2022-02-23	160.5	-	-	-	-	0	0	-	149.9	-	-	-	-	0	-	0.31%
2022-02-22	160.0	158.0	-	160.0	161.0	1,900	304,200	160.11	149.4	147.5	-	149.4	150.3	2,035	149.50	-2.77%
2022-02-21	164.6	160.0	-	163.4	165.5	600	98,775	164.63	153.7	149.4	-	152.5	154.5	643	153.72	-1.47%
2022-02-18	167.0	160.0	-	169.0	170.8	500	85,065	170.13	155.9	149.4	-	157.8	159.4	535	158.86	-1.56%
2022-02-17	169.7	169.1	-	-	-	0	0	-	158.4	157.9	-	-	-	0	-	0.00%
2022-02-16	169.7	160.0	-	167.6	170.0	800	134,970	168.71	158.4	149.4	-	156.5	158.7	857	157.54	1.89%
2022-02-15	166.5	160.0	-	166.3	168.4	440	73,686	167.47	155.5	149.4	-	155.2	157.2	471	156.38	-1.22%
2022-02-14	168.6	-	-	-	-	0	0	-	157.4	-	-	-	-	0	-	-1.49%
2022-02-11	171.1	-	-	-	-	0	0	-	159.8	-	-	-	-	0	-	0.00%
2022-02-10	171.1	-	-	171.0	172.4	1,100	188,660	171.51	159.8	-	-	159.7	160.9	1,178	160.15	1.24%
2022-02-09	169.0	-	-	-	-	0	0	-	157.8	-	-	-	-	0	-	1.29%
2022-02-08	166.9	-	-	-	-	0	0	-	155.8	-	-	-	-	0	-	-0.68%
2022-02-07	168.0	-	-	168.0	168.0	2,800	470,400	168.00	156.9	-	-	156.9	156.9	2,999	156.87	-0.71%
2022-02-04	169.2	-	-	-	-	0	0	-	158.0	-	-	-	-	0	-	4.44%
2022-01-31	162.0	-	-	-	-	0	0	-	151.3	-	-	-	-	0	-	0.00%
2022-01-28	162.0	160.0	162.0	-	-	5	801	160.20	151.3	149.4	151.3	-	-	5	149.59	-0.92%
2022-01-27	163.5	161.0	163.5	163.7	163.7	100	16,370	163.70	152.7	150.3	152.7	152.9	152.9	107	152.86	-2.59%
2022-01-26	167.9	-	-	-	-	0	0	-	156.7	-	-	-	-	0	-	0.00%
2022-01-25	167.9	-	-	167.9	171.2	200	33,905	169.53	156.7	-	-	156.7	159.9	214	158.30	-2.30%
2022-01-24	171.8	171.2	-	-	-	0	0	-	160.4	159.9	-	-	-	0	-	-1.29%
2022-01-21	174.1	171.2	-	-	-	0	0	-	162.5	159.9	-	-	-	0	-	0.03%
2022-01-20	174.0	171.2	-	171.2	173.9	200	34,510	172.55	162.5	159.9	-	159.9	162.4	214	161.12	3.76%
2022-01-19	167.7	-	-	167.7	167.7	1,000	167,700	167.70	156.6	-	-	156.6	156.6	1,071	156.59	-0.36%
2022-01-18	168.3	-	-	-	-	0	0	-	157.2	-	-	-	-	0	-	-0.33%
2022-01-17	168.9	-	-	-	-	0	0	-	157.7	-	-	-	-	0	-	-0.24%
2022-01-14	169.3	167.5	-	167.7	167.7	100	16,770	167.70	158.0	156.4	-	156.6	156.6	107	156.59	-1.08%
2022-01-13	171.1	170.0	-	171.1	172.0	561	96,140	171.37	159.8	158.7	-	159.8	160.6	601	160.02	-0.06%
2022-01-12	171.2	168.9	-	-	-	0	0	-	159.9	157.7	-	-	-	0	-	3.57%
2022-01-11	165.3	-	-	165.3	165.3	1,000	165,300	165.30	154.4	-	-	154.4	154.4	1,071	154.35	0.09%
2022-01-10	165.2	-	-	-	-	0	0	-	154.2	-	-	-	-	0	-	1.13%
2022-01-07	163.3	161.5	-	161.2	161.2	500	80,600	161.20	152.5	150.8	-	150.5	150.5	535	150.52	2.54%
2022-01-06	159.3	156.9	-	157.3	158.0	300	47,315	157.72	148.7	146.5	-	146.8	147.5	321	147.27	0.76%
2022-01-05	158.1	-	-	-	-	0	0	-	147.6	-	-	-	-	0	-	-3.04%
2022-01-04	163.0	-	-	-	-	0	0	-	152.2	-	-	-	-	0	-	-0.06%
2022-01-03	163.1	162.0	-	-	-	0	0	-	152.3	151.3	-	-	-	0	-	-0.91%
2021-12-31	164.6	164.6	165.1	-	-	0	0	-	153.7	153.7	154.1	-	-	0	-	2.52%
2021-12-30	160.6	-	-	-	-	0	0	-	149.9	-	-	-	-	0	-	0.00%
2021-12-29	160.6	160.6	-	160.6	160.6	400	64,220	160.55	149.9	149.9	-	149.9	149.9	428	149.92	-1.23%
2021-12-28	162.6	-	-	-	-	0	0	-	151.8	-	-	-	-	0	-	-0.49%
2021-12-24	163.4	-	-	163.5	163.5	400	65,380	163.45	152.5	-	-	152.6	152.6	428	152.63	0.06%
2021-12-23	163.3	-	-	163.1	163.3	600	97,880	163.13	152.4	-	-	152.3	152.4	643	152.33	0.55%
2021-12-22	162.4	-	-	-	-	0	0	-	151.6	-	-	-	-	0	-	0.56%
2021-12-21	161.5	-	-	-	-	0	0	-	150.8	-	-	-	-	0	-	1.06%
2021-12-20	159.8	-	-	-	-	0	0	-	149.2	-	-	-	-	0	-	-2.47%
2021-12-17	163.8	-	-	-	-	0	0	-	153.0	-	-	-	-	0	-	-1.47%
2021-12-16	166.3	163.0	-	164.4	165.5	200	32,985	164.93	155.2	152.2	-	153.5	154.5	214	154.00	0.27%
2021-12-15	165.8	-	-	168.0	168.0	2,640	443,566	168.02	154.8	-	-	156.9	156.9	2,827	156.89	-1.40%
2021-12-14	168.2	168.0	-	168.1	168.5	3,000	505,200	168.40	157.0	156.9	-	156.9	157.3	3,213	157.25	-2.47%
2021-12-13	172.4	-	-	173.3	173.4	1,400	242,625	173.30	161.0	-	-	161.8	161.9	1,499	161.83	0.06%
2021-12-10	172.3	-	-	-	-	0	0	-	160.9	-	-	-	-	0	-	-0.92%
2021-12-09	173.9	-	-	173.9	173.9	100	17,390	173.90	162.4	-	-	162.4	162.4	107	162.38	1.43%
2021-12-08	171.5	-	-	171.5	171.5	200	34,290	171.45	160.1	-	-	160.1	160.1	214	160.10	0.18%
2021-12-07	171.2	165.0	-	-	-	60	10,161	169.35	159.8	154.1	-	-	-	64	158.13	2.73%
2021-12-06	166.6	-	-	-	-	0	0	-	155.6	-	-	-	-	0	-	-2.29%
2021-12-03	170.5	156.6	-	-	-	0	0	-	159.2	146.2	-	-	-	0	-	-0.79%
2021-12-02	171.9	156.6	172.4	171.8	172.6	360	61,943	172.06	160.5	146.2	160.9	160.4	161.1	386	160.67	0.38%
2021-12-01	171.2	156.6	-	170.1	172.1	1,600	273,240	170.78	159.9	146.2	-	158.8	160.7	1,713	159.46	1.30%
2021-11-30	169.0	-	-	168.3	170.5	500	84,880	169.76	157.8	-	-	157.2	159.2	535	158.52	-1.83%
2021-11-29	172.2	171.0	172.2	-	-	0	0	-	160.7	159.7	160.7	-	-	0	-	-1.01%
2021-11-26	173.9	163.6	-	-	-	0	0	-	162.4	152.8	-	-	-	0	-	-2.19%
2021-11-25	177.8	163.6	-	177.8	177.8	100	17,775	177.75	166.0	152.8	-	166.0	166.0	107	165.98	0.03%
2021-11-24	177.8	163.6	-	-	-	0	0	-	166.0	152.8	-	-	-	0	-	-0.14%
2021-11-23	178.0	163.6	-	178.0	178.0	100	17,800	178.00	166.2	152.8	-	166.2	166.2	107	166.21	-1.39%
2021-11-22	180.5	163.6	-	-	-	0	0	-	168.5	152.8	-	-	-	0	-	-0.08%
2021-11-19	180.7	163.6	-	-	-	0	0	-	168.7	152.8	-	-	-	0	-	-0.06%
2021-11-18	180.8	163.6	-	180.6	180.6	200	36,120	180.60	168.8	152.8	-	168.6	168.6	214	168.64	-2.09%
2021-11-17	184.6	163.6	-	-	-	0	0	-	172.4	152.8	-	-	-	0	-	0.00%
2021-11-16	184.6	163.6	-	184.6	184.8	400	73,880	184.70	172.4	152.8	-	172.4	172.6	428	172.47	1.29%
2021-11-15	182.3	163.6	-	182.1	182.3	337	61,418	182.25	170.2	152.8	-	170.0	170.2	361	170.18	0.19%
2021-11-12	181.9	163.6	-	-	-	0	0	-	169.9	152.8	-	-	-	0	-	0.94%
2021-11-11	180.2	163.6	-	-	-	0	0	-	168.3	152.8	-	-	-	0	-	1.49%
2021-11-10	177.6	173.5	-	173.3	173.5	400	69,360	173.40	165.8	162.0	-	161.8	162.0	428	161.92	1.05%
2021-11-09	175.7	174.7	-	175.7	175.7	100	17,570	175.70	164.1	163.1	-	164.1	164.1	107	164.06	0.34%
2021-11-08	175.1	-	-	-	-	0	0	-	163.5	-	-	-	-	0	-	-0.93%
2021-11-05	176.8	-	180.0	-	-	0	0	-	165.0	-	168.1	-	-	0	-	-1.20%
2021-11-04	178.9	169.6	180.0	178.2	178.2	300	53,450	178.17	167.1	158.4	168.1	166.4	166.4	321	166.37	0.87%
2021-11-03	177.4	169.6	-	-	-	0	0	-	165.6	158.4	-	-	-	0	-	0.00%
2021-11-02	177.4	169.6	-	177.3	180.3	2,601	465,928	179.13	165.6	158.4	-	165.6	168.4	2,785	167.27	-0.14%
2021-11-01	177.6	169.6	-	177.6	177.6	100	17,760	177.60	165.8	158.4	-	165.8	165.8	107	165.84	-1.47%
2021-10-29	180.3	169.6	-	180.1	180.7	700	126,250	180.36	168.3	158.4	-	168.2	168.7	750	168.41	-0.52%
2021-10-28	181.2	169.6	-	180.0	181.2	1,100	198,790	180.72	169.2	158.4	-	168.1	169.2	1,178	168.75	-0.11%
2021-10-27	181.4	169.6	181.4	-	-	0	0	-	169.4	158.4	169.4	-	-	0	-	-2.63%
2021-10-26	186.3	169.6	-	-	-	0	0	-	174.0	158.4	-	-	-	0	-	-0.21%
2021-10-25	186.7	186.7	-	-	-	0	0	-	174.3	174.3	-	-	-	0	-	0.08%
2021-10-22	186.6	169.6	-	186.6	186.6	2,600	485,055	186.56	174.2	158.4	-	174.2	174.2	2,784	174.20	-0.08%
2021-10-21	186.7	169.6	-	186.1	187.1	400	74,675	186.69	174.3	158.4	-	173.7	174.7	428	174.32	0.59%
2021-10-20	185.6	183.1	-	-	-	641	119,566	186.53	173.3	171.0	-	-	-	686	174.18	1.45%
2021-10-19	183.0	169.6	-	-	-	0	0	-	170.8	158.4	-	-	-	0	-	1.95%
2021-10-18	179.5	169.6	-	-	-	42	7,480	178.10	167.6	158.4	-	-	-	45	166.30	0.70%
2021-10-15	178.2	169.6	-	-	-	0	0	-	166.4	158.4	-	-	-	0	-	0.93%
2021-10-12	176.6	-	-	176.6	178.7	1,000	177,715	177.72	164.9	-	-	164.9	166.9	1,071	165.95	-1.92%
2021-10-11	180.0	176.0	-	179.5	180.0	400	71,850	179.63	168.1	164.3	-	167.6	168.1	428	167.73	3.33%
2021-10-08	174.2	-	180.0	174.4	174.4	100	17,440	174.40	162.7	-	168.1	162.8	162.8	107	162.85	0.69%
2021-10-07	173.0	-	-	172.1	172.1	100	17,210	172.10	161.5	-	-	160.7	160.7	107	160.70	3.44%
2021-10-06	167.3	165.8	-	-	-	0	0	-	156.2	154.8	-	-	-	0	-	-0.51%
2021-10-05	168.1	-	168.2	-	-	0	0	-	157.0	-	157.1	-	-	0	-	0.00%
2021-10-04	168.1	-	-	168.1	172.8	1,486	251,332	169.13	157.0	-	-	157.0	161.4	1,591	157.93	-2.72%
2021-09-30	172.8	-	-	-	-	0	0	-	161.4	-	-	-	-	0	-	-0.86%
2021-09-29	174.3	-	-	-	-	300	51,600	172.00	162.8	-	-	-	-	321	160.61	0.00%
2021-09-28	174.3	-	-	172.9	174.3	800	138,460	173.08	162.8	-	-	161.4	162.8	857	161.61	2.29%
2021-09-27	170.4	-	-	170.4	172.4	4,000	684,795	171.20	159.1	-	-	159.1	160.9	4,284	159.86	-0.18%
2021-09-24	170.7	-	172.5	171.9	172.5	6,300	1,084,330	172.12	159.4	-	161.1	160.5	161.1	6,747	160.72	-1.01%
2021-09-23	172.5	-	173.6	172.5	175.8	4,600	805,065	175.01	161.0	-	162.1	161.0	164.2	4,926	163.42	0.06%
2021-09-21	172.4	-	-	-	-	0	0	-	160.9	-	-	-	-	0	-	-0.06%
2021-09-20	172.5	-	-	170.4	172.5	1,100	188,810	171.65	161.0	-	-	159.1	161.0	1,178	160.28	-2.16%
2021-09-17	176.3	-	-	-	-	0	0	-	164.6	-	-	-	-	0	-	0.51%
2021-09-16	175.4	-	-	-	-	0	0	-	163.7	-	-	-	-	0	-	-1.24%
2021-09-15	178.5	178.0	-	-	-	42	7,562	180.05	165.8	165.4	-	-	-	45	167.28	-2.06%
2021-09-14	182.2	-	-	-	-	0	0	-	169.3	-	-	-	-	0	-	-0.30%
2021-09-13	182.8	-	-	181.5	183.0	200	36,445	182.23	169.8	-	-	168.6	170.0	215	169.30	-1.98%
2021-09-10	186.5	-	-	185.9	185.9	100	18,585	185.85	173.2	-	-	172.7	172.7	108	172.67	1.80%
2021-09-09	183.2	-	-	184.6	186.0	800	148,390	185.49	170.2	-	-	171.5	172.8	861	172.33	-2.92%
2021-09-08	188.7	-	189.4	188.7	189.6	200	37,825	189.13	175.3	-	175.9	175.3	176.2	215	175.71	0.35%
2021-09-07	188.0	187.8	-	188.0	188.2	200	37,620	188.10	174.7	174.4	-	174.7	174.8	215	174.76	1.21%
2021-09-06	185.8	-	189.0	184.6	185.8	900	166,760	185.29	172.6	-	175.6	171.5	172.6	969	172.15	1.28%
2021-09-03	183.4	-	-	183.0	184.4	900	165,070	183.41	170.4	-	-	170.0	171.3	969	170.40	-0.92%
2021-09-02	185.1	-	186.0	185.1	187.0	200	37,210	186.05	172.0	-	172.8	172.0	173.7	215	172.85	0.84%
2021-09-01	183.6	-	185.0	181.9	183.5	500	91,255	182.51	170.5	-	171.9	169.0	170.5	538	169.56	1.24%
2021-08-31	181.3	-	185.0	181.3	181.3	200	36,260	181.30	168.4	-	171.9	168.4	168.4	215	168.44	1.06%
2021-08-30	179.4	-	187.0	177.9	179.6	400	71,495	178.74	166.7	-	173.7	165.2	166.9	431	166.06	0.87%
2021-08-27	177.9	-	195.0	-	-	0	0	-	165.2	-	181.2	-	-	0	-	0.00%
2021-08-26	177.9	-	195.0	178.0	179.4	4,200	748,240	178.15	165.2	-	181.2	165.4	166.7	4,521	165.51	-0.84%
2021-08-25	179.4	-	195.0	-	-	0	0	-	166.6	-	181.2	-	-	0	-	0.36%
2021-08-24	178.7	177.5	195.0	177.6	177.6	800	142,080	177.60	166.0	164.9	181.2	165.0	165.0	861	165.00	3.68%
2021-08-23	172.4	-	173.0	169.0	172.2	800	137,365	171.71	160.1	-	160.7	157.0	159.9	861	159.53	1.95%
2021-08-20	169.1	-	173.0	168.6	170.2	1,200	203,160	169.30	157.1	-	160.7	156.6	158.1	1,292	157.29	-2.93%
2021-08-19	174.2	-	195.0	174.2	178.6	1,100	192,730	175.21	161.8	-	181.2	161.8	165.9	1,184	162.78	-2.05%
2021-08-18	177.8	-	195.0	177.8	177.8	1,100	194,730	177.03	165.2	-	181.2	165.2	165.2	1,184	164.47	1.25%
2021-08-17	175.6	-	185.0	175.6	181.1	4,500	800,700	177.93	163.1	-	171.9	163.1	168.2	4,844	165.31	-3.25%
2021-08-16	181.5	-	183.0	181.5	182.5	700	127,540	182.20	168.6	-	170.0	168.6	169.5	753	169.28	-1.65%
2021-08-13	184.6	-	187.0	185.6	185.6	141	26,138	185.38	171.5	-	173.7	172.4	172.4	152	172.23	-0.57%
2021-08-12	185.6	-	189.0	-	-	0	0	-	172.4	-	175.6	-	-	0	-	-0.72%
2021-08-11	187.0	-	189.0	187.3	187.7	5,600	1,048,975	187.32	173.7	-	175.6	174.0	174.3	6,028	174.03	0.67%
2021-08-10	185.7	183.9	-	183.9	185.7	600	110,680	184.47	172.5	170.8	-	170.8	172.5	646	171.38	2.20%
2021-08-09	181.7	-	-	-	-	0	0	-	168.8	-	-	-	-	0	-	0.00%
2021-08-06	181.7	-	-	-	-	0	0	-	168.8	-	-	-	-	0	-	-0.16%
2021-08-05	182.0	-	184.4	182.0	182.0	1,500	273,000	182.00	169.1	-	171.3	169.1	169.1	1,615	169.09	-1.33%
2021-08-04	184.5	-	185.1	185.6	186.1	1,300	241,815	186.01	171.4	-	171.9	172.4	172.9	1,399	172.82	1.51%
2021-08-03	181.7	-	181.7	-	-	0	0	-	168.8	-	168.8	-	-	0	-	-0.03%
2021-08-02	181.8	-	-	-	-	0	0	-	168.9	-	-	-	-	0	-	1.25%
2021-07-30	179.5	-	-	179.5	182.9	700	126,495	180.71	166.8	-	-	166.8	169.9	753	167.89	-1.83%
2021-07-29	182.9	-	-	182.4	183.2	4,900	897,550	183.17	169.9	-	-	169.5	170.2	5,274	170.18	4.19%
2021-07-28	175.5	-	-	175.3	175.5	1,100	192,850	175.32	163.1	-	-	162.8	163.1	1,184	162.88	2.54%
2021-07-27	171.2	-	181.0	170.0	178.4	4,600	798,025	173.48	159.0	-	168.2	157.9	165.7	4,951	161.18	-6.32%
2021-07-26	182.7	-	-	182.6	187.0	1,800	332,575	184.76	169.7	-	-	169.6	173.7	1,937	171.66	-5.34%
2021-07-23	193.0	-	-	193.0	195.7	2,600	506,950	194.98	179.3	-	-	179.3	181.8	2,799	181.15	-1.28%
2021-07-22	195.5	195.5	197.0	194.3	194.3	1,100	213,675	194.25	181.6	181.6	183.0	180.5	180.5	1,184	180.47	1.48%
2021-07-21	192.7	192.1	-	192.0	192.2	1,300	250,280	192.52	179.0	178.5	-	178.3	178.6	1,399	178.87	-0.77%
2021-07-20	194.2	190.0	-	195.8	196.2	2,100	411,570	195.99	180.4	176.5	-	181.9	182.3	2,260	182.08	-1.07%
2021-07-19	196.3	190.0	-	196.2	196.6	1,900	372,765	196.19	182.3	176.5	-	182.2	182.6	2,045	182.27	-1.68%
2021-07-16	199.6	190.0	-	199.2	199.2	100	19,920	199.20	185.4	176.5	-	185.1	185.1	108	185.07	0.45%
2021-07-15	198.7	198.7	199.9	198.5	198.5	163	32,267	197.96	184.6	184.6	185.7	184.4	184.4	175	183.91	0.63%
2021-07-14	197.5	-	198.1	198.3	198.3	200	39,650	198.25	183.4	-	184.0	184.2	184.2	215	184.19	-0.35%
2021-07-13	198.2	-	-	198.5	198.5	700	138,950	198.50	184.1	-	-	184.4	184.4	753	184.42	1.56%
2021-07-12	195.1	-	-	195.2	197.1	2,600	510,625	196.39	181.3	-	-	181.3	183.1	2,799	182.46	0.91%
2021-07-09	193.4	192.0	-	191.1	193.4	2,100	403,055	191.93	179.6	178.4	-	177.5	179.7	2,260	178.32	0.39%
2021-07-08	192.6	-	-	197.5	197.5	1,000	197,450	197.45	178.9	-	-	183.4	183.4	1,076	183.44	-2.75%
2021-07-07	198.1	-	199.0	197.8	197.8	100	19,780	197.80	184.0	-	184.9	183.8	183.8	108	183.77	-0.53%
2021-07-06	199.1	198.1	-	198.9	199.1	2,200	437,770	198.99	185.0	184.0	-	184.7	184.9	2,368	184.87	-0.13%
2021-07-05	199.4	-	-	199.3	199.6	400	79,755	199.39	185.2	-	-	185.2	185.4	431	185.24	-1.26%
2021-07-02	201.9	201.0	-	201.8	202.0	600	121,130	201.88	187.6	186.7	-	187.5	187.7	646	187.56	-2.13%
2021-06-30	206.3	205.0	-	-	-	0	0	-	191.7	190.5	-	-	-	0	-	-0.24%
2021-06-29	206.8	-	-	-	-	0	0	-	192.1	-	-	-	-	0	-	-1.15%
2021-06-28	209.2	-	-	208.8	209.2	1,400	292,520	208.94	194.4	-	-	194.0	194.4	1,507	194.12	0.38%
2021-06-25	208.4	-	-	205.8	207.8	300	61,940	206.47	193.6	-	-	191.2	193.1	323	191.82	1.81%
2021-06-24	204.7	-	-	204.3	205.0	1,700	347,740	204.55	190.2	-	-	189.8	190.5	1,830	190.04	0.54%
2021-06-23	203.6	-	205.0	202.7	202.7	8,100	1,643,470	202.90	189.2	-	190.5	188.3	188.3	8,718	188.50	1.44%
2021-06-22	200.7	-	205.0	200.1	202.1	3,000	602,930	200.98	186.5	-	190.5	185.9	187.8	3,229	186.72	-0.64%
2021-06-21	202.0	-	205.0	202.0	202.0	500	101,000	202.00	187.7	-	190.5	187.7	187.7	538	187.67	-0.20%
2021-06-18	202.4	201.0	-	-	-	0	0	-	188.0	186.7	-	-	-	0	-	1.30%
2021-06-17	199.8	199.8	-	199.5	200.0	3,100	619,945	199.98	185.6	185.6	-	185.3	185.8	3,337	185.80	0.05%
2021-06-16	201.0	200.0	-	200.9	201.0	1,537	309,020	201.05	185.5	184.6	-	185.4	185.5	1,665	185.58	-1.95%
2021-06-15	205.0	200.0	-	205.0	206.4	1,100	226,900	206.27	189.2	184.6	-	189.2	190.5	1,192	190.40	-0.24%
2021-06-11	205.5	200.0	208.1	-	-	0	0	-	189.7	184.6	192.1	-	-	0	-	0.00%
2021-06-10	205.5	200.0	208.1	205.8	205.8	200	41,160	205.80	189.7	184.6	192.1	190.0	190.0	217	189.96	0.54%
2021-06-09	204.4	200.0	208.1	204.4	204.4	500	102,200	204.40	188.7	184.6	192.1	188.7	188.7	542	188.67	-0.10%
2021-06-08	204.6	204.4	-	204.6	205.1	1,100	225,360	204.87	188.9	188.7	-	188.9	189.3	1,192	189.11	-0.24%
2021-06-07	205.1	204.4	-	205.1	205.1	1,400	287,470	205.34	189.3	188.7	-	189.3	189.3	1,517	189.54	-0.10%
2021-06-04	205.3	204.0	-	205.0	206.1	3,100	636,190	205.22	189.5	188.3	-	189.2	190.2	3,358	189.43	-0.82%
2021-06-03	207.0	-	-	207.5	207.5	800	166,000	207.50	191.1	-	-	191.5	191.5	867	191.53	-1.33%
2021-06-02	209.8	-	-	-	-	0	0	-	193.7	-	-	-	-	0	-	0.00%
2021-06-01	209.8	-	-	208.5	208.5	100	20,850	208.50	193.7	-	-	192.5	192.5	108	192.46	1.50%
2021-05-31	206.7	206.5	-	-	-	0	0	-	190.8	190.6	-	-	-	0	-	1.13%
2021-05-28	204.4	-	-	-	-	0	0	-	188.7	-	-	-	-	0	-	-0.39%
2021-05-27	205.2	-	-	205.6	205.7	1,700	349,560	205.62	189.4	-	-	189.8	189.9	1,842	189.80	-0.87%
2021-05-26	207.0	-	-	206.0	207.3	1,700	351,700	206.88	191.1	-	-	190.1	191.3	1,842	190.96	1.27%
2021-05-25	204.4	204.4	206.0	200.9	202.2	1,100	221,120	201.02	188.7	188.7	190.1	185.4	186.6	1,192	185.55	2.10%
2021-05-24	200.2	-	206.0	200.2	200.2	200	40,032	200.16	184.8	-	190.1	184.8	184.8	217	184.76	-0.74%
2021-05-21	201.7	200.6	206.0	-	-	0	0	-	186.2	185.2	190.1	-	-	0	-	0.65%
2021-05-20	200.4	199.4	206.0	-	-	0	0	-	185.0	184.1	190.1	-	-	0	-	0.55%
2021-05-18	199.3	199.3	-	-	-	0	0	-	184.0	184.0	-	-	-	0	-	1.37%
2021-05-17	196.6	-	-	-	-	0	0	-	181.5	-	-	-	-	0	-	0.69%
2021-05-14	195.3	-	-	-	-	0	0	-	180.2	-	-	-	-	0	-	-0.05%
2021-05-13	195.4	-	-	197.8	197.8	138	27,268	197.59	180.3	-	-	182.5	182.5	150	182.39	-1.96%
2021-05-12	199.3	-	-	-	-	10	1,988	198.80	183.9	-	-	-	-	11	183.50	1.27%
2021-05-11	196.8	-	-	-	-	0	0	-	181.6	-	-	-	-	0	-	-2.60%
2021-05-10	202.0	-	-	-	-	0	0	-	186.5	-	-	-	-	0	-	0.00%
2021-05-07	202.0	-	204.0	202.0	202.0	1,512	305,396	201.98	186.5	-	188.3	186.5	186.5	1,638	186.44	-1.13%
2021-05-06	204.3	-	-	-	-	0	0	-	188.6	-	-	-	-	0	-	0.00%
2021-05-05	204.3	-	-	-	-	0	0	-	188.6	-	-	-	-	0	-	0.00%
2021-05-04	204.3	-	-	204.0	204.0	1,800	367,200	204.00	188.6	-	-	188.3	188.3	1,950	188.30	-0.34%
2021-05-03	205.0	-	-	205.1	205.1	500	102,550	205.10	189.2	-	-	189.3	189.3	542	189.32	-0.73%
2021-04-30	206.5	205.0	-	-	-	0	0	-	190.6	189.2	-	-	-	0	-	-1.71%
2021-04-29	210.1	205.0	-	-	-	0	0	-	193.9	189.2	-	-	-	0	-	0.10%
2021-04-28	209.9	205.0	-	-	-	0	0	-	193.7	189.2	-	-	-	0	-	0.00%
2021-04-27	209.9	205.0	-	-	-	0	0	-	193.7	189.2	-	-	-	0	-	-0.10%
2021-04-26	210.1	205.0	-	-	-	0	0	-	193.9	189.2	-	-	-	0	-	0.00%
2021-04-23	210.1	205.0	-	209.4	209.5	1,500	314,200	209.47	193.9	189.2	-	193.3	193.4	1,625	193.35	1.25%
2021-04-22	207.5	205.0	-	-	-	0	0	-	191.5	189.2	-	-	-	0	-	0.00%
2021-04-21	207.5	205.0	-	-	-	0	0	-	191.5	189.2	-	-	-	0	-	-1.28%
2021-04-20	210.2	200.0	-	-	-	600	126,480	210.80	194.0	184.6	-	-	-	650	194.58	0.00%
2021-04-19	210.2	-	-	210.2	212.1	800	168,540	210.68	194.0	-	-	194.0	195.8	867	194.46	0.96%
2021-04-16	208.2	-	-	-	-	0	0	-	192.2	-	-	-	-	0	-	0.43%
2021-04-15	207.3	-	-	207.6	207.6	168	34,706	206.58	191.3	-	-	191.6	191.6	182	190.69	-0.29%
2021-04-14	207.9	-	-	-	-	0	0	-	191.9	-	-	-	-	0	-	1.02%
2021-04-13	205.8	-	-	-	-	0	0	-	190.0	-	-	-	-	0	-	-0.44%
2021-04-12	206.7	-	-	-	-	0	0	-	190.8	-	-	-	-	0	-	-0.67%
2021-04-09	208.1	-	-	-	-	0	0	-	192.1	-	-	-	-	0	-	-0.86%
2021-04-08	209.9	-	-	-	-	0	0	-	193.7	-	-	-	-	0	-	0.00%
2021-04-07	209.9	-	-	-	-	0	0	-	193.7	-	-	-	-	0	-	-0.66%
2021-04-01	211.3	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	2.77%
2021-03-31	205.6	181.0	-	-	-	0	0	-	189.8	167.1	-	-	-	0	-	0.00%
2021-03-30	205.6	181.0	-	-	-	0	0	-	189.8	167.1	-	-	-	0	-	0.29%
2021-03-29	205.0	181.0	-	-	-	0	0	-	189.2	167.1	-	-	-	0	-	0.00%
2021-03-26	205.0	181.0	-	-	-	0	0	-	189.2	167.1	-	-	-	0	-	1.84%
2021-03-25	201.3	181.0	-	201.3	201.3	1,000	201,300	201.30	185.8	167.1	-	185.8	185.8	1,083	185.81	-1.52%
2021-03-24	204.4	181.0	-	-	-	0	0	-	188.7	167.1	-	-	-	0	-	-2.25%
2021-03-23	209.1	181.0	-	-	-	0	0	-	193.0	167.1	-	-	-	0	-	-1.27%
2021-03-22	211.8	181.0	-	211.8	211.8	100	21,180	211.80	195.5	167.1	-	195.5	195.5	108	195.50	-0.19%
2021-03-19	212.2	-	222.5	-	-	0	0	-	195.9	-	205.4	-	-	0	-	-2.17%
2021-03-18	216.9	-	-	216.9	216.9	900	195,450	217.17	200.2	-	-	200.2	200.2	975	200.46	1.83%
2021-03-17	213.0	-	-	212.9	212.9	500	106,450	212.90	196.6	-	-	196.5	196.5	542	196.52	-0.47%
2021-03-16	214.0	181.0	-	214.0	215.3	240	51,542	214.76	197.5	167.1	-	197.5	198.7	260	198.23	0.71%
2021-03-15	212.5	-	-	-	-	36	7,732	214.78	196.1	-	-	-	-	39	198.25	-0.98%
2021-03-12	214.6	-	-	216.7	216.7	100	21,670	216.70	198.1	-	-	200.0	200.0	108	200.03	-1.29%
2021-03-11	217.4	181.0	-	214.8	217.0	600	129,980	216.63	200.7	167.1	-	198.3	200.3	650	199.96	2.55%
2021-03-10	212.0	212.0	-	212.0	212.0	100	21,200	212.00	195.7	195.7	-	195.7	195.7	108	195.69	1.05%
2021-03-09	209.8	181.0	-	-	-	0	0	-	193.7	167.1	-	-	-	0	-	-0.57%
2021-03-08	211.0	210.0	-	-	-	0	0	-	194.8	193.8	-	-	-	0	-	-2.59%
2021-03-05	216.6	-	-	215.0	215.0	3,000	645,000	215.00	199.9	-	-	198.5	198.5	3,250	198.46	-1.28%
2021-03-04	219.4	-	-	-	-	0	0	-	202.5	-	-	-	-	0	-	-2.66%
2021-03-03	225.4	-	-	-	-	0	0	-	208.1	-	-	-	-	0	-	2.13%
2021-03-02	220.7	-	-	-	-	0	0	-	203.7	-	-	-	-	0	-	0.00%
2021-03-01	220.7	-	-	-	-	90	19,935	221.50	203.7	-	-	-	-	98	204.46	1.33%
2021-02-26	217.8	-	-	220.0	220.0	200	44,000	220.00	201.0	-	-	203.1	203.1	217	203.07	-4.22%
2021-02-25	227.4	-	-	227.4	227.4	500	113,700	227.40	209.9	-	-	209.9	209.9	542	209.90	1.97%
2021-02-24	223.0	220.0	232.5	223.0	232.5	600	134,750	224.58	205.8	203.1	214.6	205.8	214.6	650	207.30	-4.46%
2021-02-23	233.4	-	-	-	-	0	0	-	215.4	-	-	-	-	0	-	0.00%
2021-02-22	233.4	-	-	234.9	234.9	200	46,980	234.90	215.4	-	-	216.8	216.8	217	216.83	-1.85%
2021-02-19	237.8	-	-	237.8	237.8	100	23,780	237.80	219.5	-	-	219.5	219.5	108	219.50	-0.46%
2021-02-18	238.9	-	-	239.0	240.0	200	47,900	239.50	220.5	-	-	220.6	221.5	217	221.07	-1.61%
2021-02-17	242.8	-	244.2	-	-	31	7,464	240.77	224.1	-	225.4	-	-	34	222.25	1.08%
2021-02-16	240.2	-	240.2	240.2	240.5	600	144,250	240.42	221.7	-	221.7	221.7	222.0	650	221.92	1.69%
2021-02-11	236.2	-	240.4	-	-	0	0	-	218.0	-	221.9	-	-	0	-	0.21%
2021-02-10	235.7	-	-	234.3	235.7	2,600	611,760	235.29	217.6	-	-	216.3	217.6	2,817	217.19	2.75%
2021-02-09	229.4	-	-	-	-	0	0	-	211.7	-	-	-	-	0	-	0.17%
2021-02-08	229.0	-	-	-	-	0	0	-	211.4	-	-	-	-	0	-	0.00%
2021-02-05	229.0	-	-	-	-	0	0	-	211.4	-	-	-	-	0	-	0.00%
2021-02-04	229.0	-	-	-	-	0	0	-	211.4	-	-	-	-	0	-	-0.61%
2021-02-03	230.4	-	-	228.7	229.1	1,300	297,710	229.01	212.7	-	-	211.1	211.5	1,408	211.39	0.17%
2021-02-02	230.0	-	235.0	229.3	230.0	500	114,930	229.86	212.3	-	216.9	211.7	212.3	542	212.17	2.72%
2021-02-01	223.9	-	-	221.3	222.0	1,100	244,130	221.94	206.7	-	-	204.3	204.9	1,192	204.86	1.17%
2021-01-29	221.3	-	-	-	-	0	0	-	204.3	-	-	-	-	0	-	-0.27%
2021-01-28	221.9	-	-	222.1	225.0	800	179,390	224.24	204.8	-	-	205.0	207.7	867	206.98	-3.48%
2021-01-27	229.9	-	-	-	-	0	0	-	212.2	-	-	-	-	0	-	-1.08%
2021-01-26	232.4	-	-	235.0	236.0	300	70,600	235.33	214.5	-	-	216.9	217.8	325	217.23	-1.73%
2021-01-25	236.5	-	-	236.2	236.6	200	47,280	236.40	218.3	-	-	218.0	218.4	217	218.21	2.38%
2021-01-22	231.0	-	-	-	-	0	0	-	213.2	-	-	-	-	0	-	-1.16%
2021-01-21	233.7	-	-	233.7	233.7	500	116,850	233.70	215.7	-	-	215.7	215.7	542	215.72	0.00%
2021-01-20	233.7	229.4	-	229.5	233.7	3,700	853,770	230.75	215.7	211.7	-	211.8	215.7	4,008	212.99	2.95%
2021-01-19	227.0	227.0	-	225.0	228.0	400	90,610	226.53	209.5	209.5	-	207.7	210.5	433	209.09	2.90%
2021-01-18	220.6	-	-	220.6	220.6	100	22,060	220.60	203.6	-	-	203.6	203.6	108	203.63	1.10%
2021-01-15	218.2	-	220.0	218.2	219.7	1,200	262,140	218.45	201.4	-	203.1	201.4	202.8	1,300	201.64	-0.09%
2021-01-14	218.4	-	220.0	214.0	218.4	396	85,901	216.92	201.6	-	203.1	197.5	201.6	429	200.23	1.63%
2021-01-13	214.9	-	-	-	-	0	0	-	198.4	-	-	-	-	0	-	0.00%
2021-01-12	214.9	-	-	214.4	214.9	1,400	300,660	214.76	198.4	-	-	197.9	198.4	1,517	198.23	0.84%
2021-01-11	213.1	181.0	-	213.0	215.4	2,900	618,280	213.20	196.7	167.1	-	196.6	198.8	3,142	196.80	0.09%
2021-01-08	212.9	181.0	213.8	212.9	212.9	100	21,290	212.90	196.5	167.1	197.3	196.5	196.5	108	196.52	1.33%
2021-01-07	210.1	181.0	213.0	209.8	209.8	100	20,980	209.80	193.9	167.1	196.6	193.7	193.7	108	193.66	-1.08%
2021-01-06	212.4	208.3	216.0	211.6	212.4	4,900	1,037,800	211.80	196.1	192.3	199.4	195.3	196.1	5,308	195.50	2.07%
2021-01-05	208.1	181.0	217.0	-	-	0	0	-	192.1	167.1	200.3	-	-	0	-	0.05%
2021-01-04	208.0	181.0	217.0	-	-	0	0	-	192.0	167.1	200.3	-	-	0	-	0.29%
2020-12-31	207.4	181.0	-	207.4	207.4	1,800	374,220	207.90	191.4	167.1	-	191.4	191.4	1,950	191.90	0.78%
2020-12-30	205.8	181.0	207.0	205.4	205.8	2,200	452,630	205.74	190.0	167.1	191.1	189.6	190.0	2,383	189.91	2.64%
2020-12-29	200.5	199.5	-	-	-	0	0	-	185.1	184.1	-	-	-	0	-	0.50%
2020-12-28	199.5	181.0	202.0	200.2	201.2	200	40,140	200.70	184.1	167.1	186.5	184.8	185.7	217	185.26	-1.58%
2020-12-24	202.7	181.0	-	-	-	0	0	-	187.1	167.1	-	-	-	0	-	0.00%
2020-12-23	202.7	181.0	-	202.5	202.7	1,800	364,800	202.67	187.1	167.1	-	186.9	187.1	1,950	187.07	0.10%
2020-12-22	202.5	181.0	203.0	203.5	213.8	1,000	204,530	204.53	186.9	167.1	187.4	187.8	197.3	1,083	188.79	-0.64%
2020-12-21	203.8	181.0	210.0	-	-	0	0	-	188.1	167.1	193.8	-	-	0	-	0.00%
2020-12-18	203.8	181.0	-	-	-	0	0	-	188.1	167.1	-	-	-	0	-	0.00%
2020-12-17	203.8	181.0	-	203.6	203.6	1,500	305,400	203.60	188.1	167.1	-	187.9	187.9	1,625	187.93	0.49%
2020-12-16	202.8	181.0	-	-	-	0	0	-	187.2	167.1	-	-	-	0	-	0.00%
2020-12-15	202.8	181.0	-	-	-	37	7,481	202.19	187.2	167.1	-	-	-	40	186.63	0.00%
2020-12-14	202.8	181.0	-	-	-	0	0	-	187.2	167.1	-	-	-	0	-	0.00%
2020-12-11	202.8	202.8	-	-	-	0	0	-	187.2	187.2	-	-	-	0	-	0.00%
2020-12-10	202.8	181.0	-	-	-	0	0	-	187.2	167.1	-	-	-	0	-	-0.34%
2020-12-09	203.5	181.0	-	203.5	203.5	1,200	244,200	203.50	187.8	167.1	-	187.8	187.8	1,300	187.84	0.00%
2020-12-08	203.5	181.0	204.2	-	-	0	0	-	187.8	167.1	188.5	-	-	0	-	-0.34%
2020-12-07	204.2	181.0	-	-	-	0	0	-	188.5	167.1	-	-	-	0	-	-1.07%
2020-12-04	206.4	181.0	206.4	-	-	0	0	-	190.5	167.1	190.5	-	-	0	-	0.00%
2020-12-03	206.4	205.1	-	-	-	0	0	-	190.5	189.3	-	-	-	0	-	-0.15%
2020-12-02	206.7	181.0	-	-	-	0	0	-	190.8	167.1	-	-	-	0	-	-0.10%
2020-12-01	206.9	181.0	-	-	-	0	0	-	191.0	167.1	-	-	-	0	-	0.00%
2020-11-30	206.9	181.0	211.2	210.4	210.4	100	21,040	210.40	191.0	167.1	194.9	194.2	194.2	108	194.21	-1.66%
2020-11-27	210.4	181.0	211.2	208.4	209.0	10,700	2,233,380	208.73	194.2	167.1	194.9	192.4	192.9	11,592	192.67	1.40%
2020-11-26	207.5	181.0	-	-	-	0	0	-	191.5	167.1	-	-	-	0	-	1.17%
2020-11-25	205.1	181.0	214.0	204.9	208.0	18,400	3,778,580	205.36	189.3	167.1	197.5	189.1	192.0	19,934	189.56	-0.87%
2020-11-24	206.9	181.0	214.0	-	-	0	0	-	191.0	167.1	197.5	-	-	0	-	0.00%
2020-11-23	206.9	181.0	213.0	203.9	203.9	200	40,780	203.90	191.0	167.1	196.6	188.2	188.2	217	188.21	0.34%
2020-11-20	206.2	181.0	-	-	-	0	0	-	190.3	167.1	-	-	-	0	-	0.00%
2020-11-19	206.2	181.0	213.0	206.2	206.2	600	123,720	206.20	190.3	167.1	196.6	190.3	190.3	650	190.33	-0.43%
2020-11-18	207.1	181.0	213.0	-	-	0	0	-	191.2	167.1	196.6	-	-	0	-	0.00%
2020-11-17	207.1	181.0	-	-	-	0	0	-	191.2	167.1	-	-	-	0	-	-0.24%
2020-11-16	207.6	180.0	-	207.5	207.6	1,500	311,280	207.52	191.6	166.1	-	191.5	191.6	1,625	191.55	0.83%
2020-11-13	205.9	180.0	-	205.8	205.8	2,037	419,522	205.95	190.1	166.1	-	190.0	190.0	2,207	190.10	-0.68%
2020-11-12	207.3	180.0	-	207.5	207.5	200	41,500	207.50	191.3	166.1	-	191.5	191.5	217	191.53	0.73%
2020-11-11	205.8	180.0	210.0	205.8	207.7	2,000	415,010	207.51	190.0	166.1	193.8	190.0	191.7	2,167	191.54	-1.72%
2020-11-10	209.4	180.0	-	210.8	210.8	2,000	420,100	210.05	193.3	166.1	-	194.6	194.6	2,167	193.89	-0.90%
2020-11-09	211.3	180.0	-	211.2	212.0	1,400	295,840	211.31	195.0	166.1	-	194.9	195.7	1,517	195.05	2.03%
2020-11-06	207.1	180.0	-	207.1	207.1	1,500	310,770	207.18	191.2	166.1	-	191.2	191.2	1,625	191.24	0.15%
2020-11-05	206.8	180.0	-	199.6	206.8	4,640	953,572	205.51	190.9	166.1	-	184.2	190.9	5,027	189.70	3.61%
2020-11-04	199.6	180.0	201.1	-	-	0	0	-	184.2	166.1	185.6	-	-	0	-	0.05%
2020-11-03	199.5	180.0	-	199.2	199.2	100	19,915	199.15	184.1	166.1	-	183.8	183.8	108	183.83	1.71%
2020-11-02	196.2	180.0	-	-	-	59	11,443	193.95	181.1	166.1	-	-	-	64	179.03	0.98%
2020-10-30	194.3	180.0	-	-	-	0	0	-	179.3	166.1	-	-	-	0	-	-1.22%
2020-10-29	196.7	180.0	197.3	196.4	197.3	2,200	432,250	196.48	181.5	166.1	182.1	181.3	182.1	2,383	181.36	-0.30%
2020-10-28	197.3	180.0	-	-	-	0	0	-	182.1	166.1	-	-	-	0	-	0.00%
2020-10-27	197.3	180.0	-	-	-	0	0	-	182.1	166.1	-	-	-	0	-	-0.05%
2020-10-23	197.4	180.0	-	-	-	0	0	-	182.2	166.1	-	-	-	0	-	0.23%
2020-10-22	196.9	196.9	198.0	194.8	194.8	1,700	333,640	196.26	181.7	181.7	182.8	179.8	179.8	1,842	181.16	4.76%
2020-10-21	188.0	188.0	-	188.0	188.0	1,000	187,950	187.95	173.5	173.5	-	173.5	173.5	1,083	173.49	-2.82%
2020-10-20	193.4	-	-	-	-	0	0	-	178.5	-	-	-	-	0	-	0.05%
2020-10-19	193.3	-	-	-	-	0	0	-	178.4	-	-	-	-	0	-	0.13%
2020-10-16	193.1	192.8	-	192.8	192.8	161	30,934	192.14	178.2	178.0	-	178.0	178.0	174	177.35	1.77%
2020-10-15	189.7	-	-	189.7	191.3	1,100	209,790	190.72	175.1	-	-	175.1	176.6	1,192	176.04	-2.24%
2020-10-14	194.1	-	-	193.9	194.1	203	39,371	193.95	179.1	-	-	179.0	179.1	220	179.02	0.00%
2020-10-12	194.1	-	194.5	194.1	194.1	100	19,405	194.05	179.1	-	179.5	179.1	179.1	108	179.12	2.73%
2020-10-09	188.9	188.2	-	190.0	190.0	1,000	190,000	190.00	174.4	173.7	-	175.4	175.4	1,083	175.38	0.40%
2020-10-08	188.2	-	190.0	188.0	188.0	1,000	187,950	187.95	173.7	-	175.4	173.5	173.5	1,083	173.49	0.13%
2020-10-07	187.9	-	190.0	-	-	0	0	-	173.4	-	175.4	-	-	0	-	0.91%
2020-10-06	186.2	-	-	186.2	186.2	100	18,620	186.20	171.9	-	-	171.9	171.9	108	171.87	1.61%
2020-10-05	183.3	-	-	-	-	0	0	-	169.1	-	-	-	-	0	-	0.52%
2020-09-30	182.3	-	-	-	-	0	0	-	168.3	-	-	-	-	0	-	1.62%
2020-09-29	179.4	-	-	179.1	180.0	1,400	250,825	179.16	165.6	-	-	165.3	166.1	1,517	165.38	-0.80%
2020-09-28	180.9	-	-	-	-	0	0	-	166.9	-	-	-	-	0	-	0.86%
2020-09-25	179.3	-	-	179.3	179.7	200	35,900	179.50	165.5	-	-	165.5	165.9	217	165.69	-1.13%
2020-09-24	181.4	-	-	181.5	181.9	800	145,480	181.85	167.4	-	-	167.5	167.9	867	167.86	-1.95%
2020-09-23	185.0	184.9	-	-	-	0	0	-	170.7	170.7	-	-	-	0	-	0.03%
2020-09-22	184.9	-	-	184.5	185.6	1,900	350,755	184.61	170.7	-	-	170.3	171.3	2,058	170.40	-0.94%
2020-09-21	186.7	187.0	-	-	-	0	0	-	172.3	172.6	-	-	-	0	-	-1.24%
2020-09-18	189.0	187.8	-	189.0	189.0	100	18,900	189.00	174.5	173.3	-	174.5	174.5	108	174.46	0.64%
2020-09-17	187.8	-	-	187.8	189.2	500	94,125	188.25	173.3	-	-	173.3	174.6	542	173.76	-1.52%
2020-09-16	192.8	191.0	-	191.7	192.8	1,160	223,045	192.28	176.0	174.4	-	175.0	176.0	1,271	175.55	0.76%
2020-09-15	191.4	188.2	-	190.9	191.0	1,139	217,472	190.93	174.7	171.8	-	174.3	174.4	1,248	174.32	0.18%
2020-09-14	191.0	188.6	-	191.0	191.0	200	38,200	191.00	174.4	172.2	-	174.4	174.4	219	174.38	0.87%
2020-09-11	189.4	-	191.0	188.6	188.6	300	56,580	188.60	172.9	-	174.4	172.2	172.2	329	172.19	0.32%
2020-09-10	188.8	-	191.0	-	-	0	0	-	172.3	-	174.4	-	-	0	-	-0.26%
2020-09-09	189.3	-	191.0	-	-	0	0	-	172.8	-	174.4	-	-	0	-	-0.99%
2020-09-08	191.2	-	-	-	-	0	0	-	174.5	-	-	-	-	0	-	0.00%
2020-09-07	191.2	-	-	191.2	192.4	1,200	229,630	191.36	174.5	-	-	174.5	175.7	1,314	174.71	-1.34%
2020-09-04	193.8	-	-	192.4	193.0	4,400	849,070	192.97	176.9	-	-	175.6	176.2	4,819	176.18	-0.36%
2020-09-03	194.5	-	-	194.5	194.5	1,200	233,340	194.45	177.5	-	-	177.5	177.5	1,314	177.53	-1.77%
2020-09-02	198.0	-	-	197.7	198.0	500	98,940	197.88	180.7	-	-	180.5	180.8	548	180.66	0.66%
2020-09-01	196.7	-	-	196.5	197.1	16,541	3,256,607	196.88	179.5	-	-	179.4	179.9	18,117	179.75	0.00%
2020-08-31	196.7	-	-	199.0	201.2	200	40,020	200.10	179.5	-	-	181.7	183.7	219	182.69	-1.21%
2020-08-28	199.1	-	-	200.0	200.0	500	100,000	200.00	181.7	-	-	182.6	182.6	548	182.60	0.20%
2020-08-27	198.7	-	200.0	197.5	197.5	1,300	256,685	197.45	181.4	-	182.6	180.3	180.3	1,424	180.27	0.43%
2020-08-26	197.8	-	200.0	197.8	197.8	200	39,560	197.80	180.6	-	182.6	180.6	180.6	219	180.59	0.00%
2020-08-25	197.8	-	-	196.8	196.9	1,400	275,555	196.83	180.6	-	-	179.7	179.7	1,533	179.70	-0.28%
2020-08-24	198.4	-	-	197.3	197.3	1,200	236,700	197.25	181.1	-	-	180.1	180.1	1,314	180.09	1.72%
2020-08-21	195.0	-	-	195.0	195.0	100	19,500	195.00	178.0	-	-	178.0	178.0	110	178.04	0.88%
2020-08-20	193.3	-	195.0	-	-	0	0	-	176.5	-	178.0	-	-	0	-	-0.82%
2020-08-19	194.9	-	-	194.9	195.2	200	39,005	195.03	177.9	-	-	177.9	178.2	219	178.06	-0.05%
2020-08-18	195.0	194.7	-	-	-	0	0	-	178.0	177.8	-	-	-	0	-	0.65%
2020-08-17	193.8	-	-	192.7	194.4	500	96,705	193.41	176.9	-	-	175.9	177.4	548	176.58	1.10%
2020-08-14	191.7	-	-	191.9	192.4	200	38,420	192.10	175.0	-	-	175.2	175.6	219	175.39	0.79%
2020-08-13	190.2	-	-	190.7	190.7	109	20,771	190.56	173.6	-	-	174.1	174.1	119	173.98	0.72%
2020-08-12	188.8	-	-	186.5	188.0	400	74,890	187.23	172.4	-	-	170.2	171.6	438	170.94	0.27%
2020-08-11	188.3	-	-	-	-	0	0	-	171.9	-	-	-	-	0	-	0.48%
2020-08-10	187.4	-	-	-	-	0	0	-	171.1	-	-	-	-	0	-	0.00%
2020-08-07	187.4	-	-	187.0	189.6	7,800	1,468,350	188.25	171.1	-	-	170.7	173.1	8,543	171.87	-1.81%
2020-08-06	190.9	190.9	-	189.6	189.6	1,500	284,325	189.55	174.2	174.2	-	173.1	173.1	1,643	173.06	-0.52%
2020-08-05	191.9	178.0	-	191.3	191.3	100	19,125	191.25	175.2	162.5	-	174.6	174.6	110	174.61	1.13%
2020-08-04	189.7	-	-	189.7	189.7	1,300	246,455	189.58	173.2	-	-	173.2	173.2	1,424	173.09	2.32%
2020-08-03	185.4	-	-	185.0	185.1	2,000	370,125	185.06	169.3	-	-	168.9	169.0	2,191	168.96	-0.64%
2020-07-31	186.6	186.6	-	186.6	189.2	1,300	242,835	186.80	170.4	170.4	-	170.4	172.7	1,424	170.54	-0.35%
2020-07-30	187.3	186.6	-	-	-	0	0	-	171.0	170.4	-	-	-	0	-	-0.79%
2020-07-29	188.8	-	-	188.8	188.8	100	18,875	188.75	172.3	-	-	172.3	172.3	110	172.33	0.43%
2020-07-28	188.0	-	-	-	-	0	0	-	171.6	-	-	-	-	0	-	0.00%
2020-07-27	188.0	-	-	189.4	189.4	100	18,935	189.35	171.6	-	-	172.9	172.9	110	172.88	-0.34%
2020-07-24	188.6	-	-	-	-	0	0	-	172.2	-	-	-	-	0	-	-2.13%
2020-07-23	192.7	-	-	192.7	193.1	400	77,115	192.79	175.9	-	-	175.9	176.3	438	176.02	-0.18%
2020-07-22	193.1	-	-	-	-	0	0	-	176.3	-	-	-	-	0	-	-0.28%
2020-07-21	193.6	-	-	193.6	193.8	4,100	794,315	193.74	176.8	-	-	176.8	176.9	4,491	176.88	2.24%
2020-07-20	189.4	-	-	-	-	0	0	-	172.9	-	-	-	-	0	-	0.34%
2020-07-17	188.7	-	-	188.7	189.4	1,500	283,890	189.26	172.3	-	-	172.3	172.9	1,643	172.79	-0.03%
2020-07-16	188.8	-	-	189.3	192.0	1,800	343,965	191.09	172.3	-	-	172.8	175.3	1,972	174.47	-2.56%
2020-07-15	193.7	-	-	193.9	195.6	512	99,533	194.40	176.8	-	-	177.0	178.6	561	177.49	0.18%
2020-07-14	193.4	-	198.0	193.7	193.7	100	19,370	193.70	176.5	-	180.8	176.8	176.8	110	176.85	-2.18%
2020-07-13	197.7	-	-	197.0	198.0	3,100	612,515	197.59	180.5	-	-	179.9	180.8	3,395	180.40	-0.18%
2020-07-10	198.0	-	200.0	198.0	200.4	8,300	1,656,955	199.63	180.8	-	182.6	180.8	183.0	9,091	182.27	-1.74%
2020-07-09	201.5	201.0	201.5	200.0	201.5	4,000	801,510	200.38	184.0	183.5	184.0	182.6	184.0	4,381	182.94	1.08%
2020-07-08	199.4	198.0	200.0	197.8	199.4	9,200	1,826,530	198.54	182.0	180.8	182.6	180.6	182.0	10,077	181.26	1.35%
2020-07-07	196.7	-	-	198.0	199.9	1,800	357,020	198.34	179.6	-	-	180.7	182.5	1,972	181.09	-0.91%
2020-07-06	198.5	198.3	198.5	198.5	198.5	1,000	198,500	198.50	181.2	181.0	181.2	181.2	181.2	1,095	181.23	5.95%
2020-07-03	187.4	186.0	-	185.6	187.4	700	130,635	186.62	171.1	169.8	-	169.5	171.1	767	170.39	2.46%
2020-07-02	182.9	182.6	184.5	181.1	182.9	300	54,630	182.10	166.9	166.7	168.4	165.3	166.9	329	166.26	3.25%
2020-06-30	177.1	100.0	-	177.1	177.7	1,000	177,160	177.16	161.7	91.30	-	161.7	162.2	1,095	161.75	-0.34%
2020-06-29	177.7	177.7	-	177.7	179.3	200	35,695	178.48	162.2	162.2	-	162.2	163.7	219	162.95	-1.25%
2020-06-26	180.0	100.0	-	180.0	180.0	200	35,990	179.95	164.3	91.30	-	164.3	164.3	219	164.29	-0.28%
2020-06-24	180.5	100.0	183.4	-	-	0	0	-	164.8	91.30	167.4	-	-	0	-	0.00%
2020-06-23	180.5	100.0	-	178.1	178.3	3,000	534,600	178.20	164.8	91.30	-	162.6	162.8	3,286	162.70	0.03%
2020-06-22	180.4	100.0	-	-	-	0	0	-	164.7	91.30	-	-	-	0	-	-0.47%
2020-06-19	183.4	100.0	-	182.2	183.4	2,200	401,985	182.72	165.5	90.25	-	164.4	165.5	2,438	164.91	1.41%
2020-06-18	180.8	100.0	198.0	-	-	0	0	-	163.2	90.25	178.7	-	-	0	-	0.00%
2020-06-17	180.8	100.0	198.0	-	-	0	0	-	163.2	90.25	178.7	-	-	0	-	0.00%
2020-06-16	180.8	100.0	198.0	181.4	181.4	200	36,275	181.38	163.2	90.25	178.7	163.7	163.7	222	163.70	3.14%
2020-06-15	175.3	100.0	198.0	175.1	179.0	307	54,167	176.44	158.2	90.25	178.7	158.0	161.5	340	159.24	-1.85%
2020-06-12	178.6	100.0	181.3	178.4	179.7	1,300	232,235	178.64	161.2	90.25	163.6	161.0	162.1	1,440	161.23	-1.54%
2020-06-11	181.4	100.0	181.4	181.4	181.4	800	145,120	181.40	163.7	90.25	163.7	163.7	163.7	886	163.72	-1.36%
2020-06-10	183.9	100.0	190.0	-	-	0	0	-	166.0	90.25	171.5	-	-	0	-	0.00%
2020-06-09	183.9	100.0	190.0	183.9	183.9	500	91,950	183.90	166.0	90.25	171.5	166.0	166.0	554	165.98	0.85%
2020-06-08	182.4	100.0	182.7	182.4	183.2	1,600	292,015	182.51	164.6	90.25	164.9	164.6	165.3	1,773	164.72	-0.52%
2020-06-05	183.3	181.2	198.0	180.9	180.9	100	18,085	180.85	165.4	163.5	178.7	163.2	163.2	111	163.22	1.41%
2020-06-04	180.8	100.0	198.0	-	-	0	0	-	163.1	90.25	178.7	-	-	0	-	0.00%
2020-06-03	180.8	100.0	181.5	180.8	180.9	3,600	651,100	180.86	163.1	90.25	163.8	163.1	163.3	3,989	163.23	1.83%
2020-06-02	177.5	177.5	178.0	177.2	177.5	200	35,470	177.35	160.2	160.2	160.7	159.9	160.2	222	160.07	-0.06%
2020-06-01	177.6	177.3	177.6	177.6	177.6	200	35,385	176.93	160.3	160.0	160.3	160.3	160.3	222	159.68	2.90%
2020-05-29	172.6	100.0	188.0	170.6	172.8	34,700	5,969,050	172.02	155.8	90.25	169.7	154.0	156.0	38,447	155.25	0.94%
2020-05-28	171.0	170.7	188.0	170.9	172.5	2,700	461,720	171.01	154.3	154.1	169.7	154.2	155.7	2,992	154.34	0.00%
2020-05-27	171.0	100.0	188.0	170.8	173.1	5,409	934,340	172.74	154.3	90.25	169.7	154.2	156.2	5,993	155.90	-0.64%
2020-05-26	172.1	100.0	180.0	172.1	172.6	3,300	569,200	172.48	155.3	90.25	162.5	155.3	155.8	3,656	155.67	2.26%
2020-05-25	168.3	167.2	180.0	-	-	0	0	-	151.9	150.9	162.5	-	-	0	-	0.66%
2020-05-22	167.2	166.0	-	167.2	168.9	2,800	468,660	167.38	150.9	149.8	-	150.9	152.4	3,102	151.07	-4.89%
2020-05-21	175.8	100.0	-	-	-	0	0	-	158.7	90.25	-	-	-	0	-	-0.28%
2020-05-20	176.3	100.0	-	-	-	0	0	-	159.1	90.25	-	-	-	0	-	0.00%
2020-05-19	176.3	100.0	-	176.4	176.7	400	70,620	176.55	159.1	90.25	-	159.2	159.5	443	159.34	2.38%
2020-05-18	172.2	100.0	-	-	-	0	0	-	155.4	90.25	-	-	-	0	-	0.53%
2020-05-15	171.3	100.0	-	170.3	171.1	2,600	443,820	170.70	154.6	90.25	-	153.7	154.4	2,881	154.06	-0.35%
2020-05-14	171.9	100.0	-	171.9	172.3	1,223	209,682	171.45	155.1	90.25	-	155.1	155.5	1,355	154.74	-1.21%
2020-05-13	174.0	100.0	-	174.0	174.0	100	17,400	174.00	157.0	90.25	-	157.0	157.0	111	157.04	0.81%
2020-05-12	172.6	100.0	176.1	172.5	173.0	1,800	310,780	172.66	155.8	90.25	158.9	155.7	156.1	1,994	155.83	-1.82%
2020-05-11	175.8	100.0	-	175.6	176.0	5,700	1,001,990	175.79	158.7	90.25	-	158.5	158.8	6,315	158.66	1.85%
2020-05-08	172.6	100.0	-	-	-	0	0	-	155.8	90.25	-	-	-	0	-	0.47%
2020-05-07	171.8	100.0	-	171.6	171.8	300	51,520	171.73	155.1	90.25	-	154.9	155.1	332	155.00	0.00%
2020-05-06	171.8	100.0	-	-	-	87	14,798	170.09	155.1	90.25	-	-	-	96	153.52	1.30%
2020-05-05	169.6	100.0	-	-	-	0	0	-	153.1	90.25	-	-	-	0	-	1.07%
2020-05-04	167.8	166.9	-	167.8	169.0	1,200	201,580	167.98	151.4	150.6	-	151.4	152.5	1,330	151.61	-4.60%
2020-04-29	175.9	100.0	-	175.9	175.9	1,200	211,410	176.18	158.8	90.25	-	158.8	158.8	1,330	159.01	0.86%
2020-04-28	174.4	100.0	-	174.4	174.4	1,300	226,720	174.40	157.4	90.25	-	157.4	157.4	1,440	157.40	0.81%
2020-04-27	173.0	100.0	-	171.7	172.6	300	51,600	172.00	156.1	90.25	-	155.0	155.8	332	155.24	2.19%
2020-04-24	169.3	100.0	-	-	-	0	0	-	152.8	90.25	-	-	-	0	-	0.00%
2020-04-23	169.3	100.0	-	-	-	0	0	-	152.8	90.25	-	-	-	0	-	0.24%
2020-04-22	168.9	100.0	-	166.8	167.8	200	33,460	167.30	152.4	90.25	-	150.5	151.4	222	151.00	0.24%
2020-04-21	168.5	100.0	-	169.0	169.0	200	33,800	169.00	152.1	90.25	-	152.5	152.5	222	152.53	-2.43%
2020-04-20	172.7	170.0	-	-	-	0	0	-	155.9	153.4	-	-	-	0	-	0.00%
2020-04-17	172.7	100.0	-	172.5	173.8	1,623	280,427	172.78	155.9	90.25	-	155.7	156.9	1,798	155.94	1.77%
2020-04-16	169.7	100.0	-	-	-	1	169	169.00	153.2	90.25	-	-	-	1	152.53	-0.29%
2020-04-15	170.2	100.0	-	170.5	170.5	1,100	187,550	170.50	153.6	90.25	-	153.9	153.9	1,219	153.88	-1.22%
2020-04-14	172.3	170.5	-	172.1	172.7	21,900	3,774,360	172.35	155.5	153.9	-	155.3	155.9	24,265	155.55	0.70%
2020-04-09	171.1	100.0	-	-	-	0	0	-	154.4	90.25	-	-	-	0	-	1.24%
2020-04-08	169.0	100.0	-	169.0	170.3	1,800	304,860	169.37	152.5	90.25	-	152.5	153.7	1,994	152.86	0.30%
2020-04-07	168.5	100.0	-	-	-	0	0	-	152.1	90.25	-	-	-	0	-	0.00%
2020-04-06	168.5	100.0	-	167.0	168.5	400	67,100	167.75	152.1	90.25	-	150.7	152.1	443	151.40	1.51%
2020-04-03	166.0	120.0	-	165.4	166.0	2,500	414,450	165.78	149.8	108.3	-	149.3	149.8	2,770	149.62	0.00%
2020-04-02	166.0	120.0	-	163.0	165.8	4,500	738,110	164.02	149.8	108.3	-	147.1	149.6	4,986	148.04	1.22%
2020-04-01	164.0	120.0	-	164.0	168.6	14,000	2,342,380	167.31	148.0	108.3	-	148.0	152.2	15,512	151.01	-1.74%
2020-03-31	166.9	166.9	-	165.6	167.3	22,500	3,755,030	166.89	150.6	150.6	-	149.5	151.0	24,930	150.63	1.95%
2020-03-30	163.7	120.0	-	161.7	165.5	2,200	360,550	163.89	147.7	108.3	-	145.9	149.4	2,438	147.91	-0.55%
2020-03-27	164.6	-	-	164.6	167.0	4,000	664,650	166.16	148.6	-	-	148.6	150.7	4,432	149.97	0.18%
2020-03-26	164.3	163.5	164.3	164.6	164.6	200	32,920	164.60	148.3	147.6	148.3	148.6	148.6	222	148.56	-0.67%
2020-03-25	165.4	163.0	165.9	163.0	164.5	3,100	507,500	163.71	149.3	147.1	149.7	147.1	148.5	3,435	147.76	4.22%
2020-03-24	158.7	158.0	-	-	-	0	0	-	143.2	142.6	-	-	-	0	-	4.96%
2020-03-23	151.2	-	-	151.2	152.4	6,000	911,850	151.98	136.5	-	-	136.5	137.5	6,648	137.16	-3.94%
2020-03-20	157.4	-	-	150.1	157.7	46,400	7,122,820	153.51	142.1	-	-	135.5	142.3	51,410	138.55	6.93%
2020-03-19	147.2	146.4	147.2	145.2	147.4	7,400	1,084,260	146.52	132.9	132.1	132.9	131.0	133.0	8,199	132.24	-3.60%
2020-03-18	152.7	-	-	152.7	159.1	10,400	1,610,180	154.83	137.8	-	-	137.8	143.6	11,523	139.74	-4.80%
2020-03-17	160.4	145.5	-	145.3	161.2	6,200	982,840	158.52	144.8	131.3	-	131.1	145.5	6,869	143.07	-0.68%
2020-03-16	161.5	-	-	161.5	164.0	12,400	2,023,410	163.18	145.8	-	-	145.8	148.0	13,739	147.28	-4.44%
2020-03-13	169.0	-	-	157.8	169.0	19,847	3,259,326	164.22	152.5	-	-	142.4	152.5	21,990	148.22	-0.41%
2020-03-12	169.7	-	169.8	168.7	176.0	17,200	2,972,000	172.79	153.2	-	153.3	152.3	158.8	19,057	155.95	-4.07%
2020-03-11	176.9	-	-	176.8	177.2	2,400	424,720	176.97	159.7	-	-	159.6	159.9	2,659	159.72	-1.28%
2020-03-10	179.2	-	-	174.9	179.2	8,300	1,470,880	177.21	161.7	-	-	157.9	161.7	9,196	159.94	2.63%
2020-03-09	174.6	-	-	174.9	174.9	400	69,960	174.90	157.6	-	-	157.9	157.9	443	157.85	-4.22%
2020-03-06	182.3	182.0	-	182.3	182.3	1,000	182,300	182.30	164.5	164.3	-	164.5	164.5	1,108	164.53	-2.41%
2020-03-05	186.8	-	-	185.5	185.5	100	18,550	185.50	168.6	-	-	167.4	167.4	111	167.42	1.52%
2020-03-04	184.0	-	-	-	-	0	0	-	166.1	-	-	-	-	0	-	0.00%
2020-03-03	184.0	-	184.5	184.0	184.0	200	36,800	184.00	166.1	-	166.5	166.1	166.1	222	166.07	0.00%
2020-03-02	184.0	-	-	183.0	184.0	3,300	606,640	183.83	166.1	-	-	165.2	166.1	3,656	165.91	2.22%
2020-02-28	180.0	179.0	182.0	180.0	180.0	2,400	432,240	180.10	162.5	161.6	164.3	162.5	162.5	2,659	162.55	-3.17%
2020-02-27	185.9	182.6	-	185.9	185.9	800	148,720	185.90	167.8	164.8	-	167.8	167.8	886	167.78	1.64%
2020-02-26	182.9	-	-	182.4	182.5	2,417	440,945	182.43	165.1	-	-	164.6	164.7	2,678	164.66	-0.97%
2020-02-25	184.7	-	-	184.6	184.8	6,100	1,126,540	184.68	166.7	-	-	166.6	166.8	6,759	166.68	-0.11%
2020-02-24	184.9	-	-	-	-	0	0	-	166.9	-	-	-	-	0	-	-2.12%
2020-02-21	188.9	-	-	-	-	0	0	-	170.5	-	-	-	-	0	-	-0.63%
2020-02-20	190.1	-	-	190.1	190.5	2,300	437,630	190.27	171.6	-	-	171.6	171.9	2,548	171.73	0.00%
2020-02-19	190.1	-	-	-	-	0	0	-	171.6	-	-	-	-	0	-	0.37%
2020-02-18	189.4	-	189.4	-	-	0	0	-	170.9	-	170.9	-	-	0	-	-0.94%
2020-02-17	191.2	-	-	191.2	191.3	2,500	478,150	191.26	172.6	-	-	172.6	172.7	2,770	172.62	0.68%
2020-02-14	189.9	-	-	-	-	0	0	-	171.4	-	-	-	-	0	-	0.00%
2020-02-13	189.9	-	-	190.8	190.8	127	24,231	190.80	171.4	-	-	172.2	172.2	141	172.20	-0.21%
2020-02-12	190.3	-	-	190.3	190.6	500	95,240	190.48	171.8	-	-	171.8	172.0	554	171.92	0.90%
2020-02-11	188.6	-	-	188.6	188.6	1,000	188,600	188.60	170.2	-	-	170.2	170.2	1,108	170.22	1.07%
2020-02-10	186.6	-	-	-	-	0	0	-	168.4	-	-	-	-	0	-	0.00%
2020-02-07	186.6	-	-	-	-	0	0	-	168.4	-	-	-	-	0	-	2.25%
2020-02-06	182.5	-	-	-	-	0	0	-	164.7	-	-	-	-	0	-	0.00%
2020-02-05	182.5	-	-	-	-	0	0	-	164.7	-	-	-	-	0	-	0.50%
2020-02-04	181.6	-	-	181.6	182.0	1,700	309,240	181.91	163.9	-	-	163.9	164.3	1,884	164.18	1.57%
2020-02-03	178.8	-	-	178.6	179.5	1,900	340,240	179.07	161.4	-	-	161.2	162.0	2,105	161.62	-0.33%
2020-01-31	179.4	-	-	-	-	0	0	-	161.9	-	-	-	-	0	-	0.00%
2020-01-30	179.4	-	-	179.2	184.5	9,300	1,692,840	182.03	161.9	-	-	161.7	166.5	10,304	164.29	-3.91%
2020-01-29	186.7	184.0	-	186.7	187.3	700	130,480	186.40	168.5	166.1	-	168.5	169.0	776	168.23	-2.35%
2020-01-24	191.2	-	-	-	-	0	0	-	172.6	-	-	-	-	0	-	0.21%
2020-01-23	190.8	190.8	-	190.8	192.5	2,600	498,200	191.62	172.2	172.2	-	172.2	173.7	2,881	172.94	-2.15%
2020-01-22	195.0	192.0	-	-	-	0	0	-	176.0	173.3	-	-	-	0	-	1.19%
2020-01-21	192.7	192.0	193.5	192.7	195.5	2,400	467,580	194.83	173.9	173.3	174.6	173.9	176.4	2,659	175.84	-3.36%
2020-01-20	199.4	-	205.0	-	-	0	0	-	180.0	-	185.0	-	-	0	-	-0.30%
2020-01-17	200.0	-	-	200.0	200.0	100	20,000	200.00	180.5	-	-	180.5	180.5	111	180.51	0.05%
2020-01-16	199.9	-	200.0	198.9	199.9	2,400	477,900	199.13	180.4	-	180.5	179.5	180.4	2,659	179.72	0.25%
2020-01-15	199.4	-	201.6	201.2	201.2	119	23,942	201.19	180.0	-	182.0	181.6	181.6	132	181.59	-0.80%
2020-01-14	201.0	-	-	201.0	201.0	100	20,100	201.00	181.4	-	-	181.4	181.4	111	181.41	0.60%
2020-01-13	199.8	198.2	201.4	199.5	199.8	1,800	359,340	199.63	180.3	178.9	181.8	180.1	180.3	1,994	180.18	0.81%
2020-01-10	198.2	-	-	-	-	0	0	-	178.9	-	-	-	-	0	-	0.00%
2020-01-09	198.2	196.0	-	198.2	198.2	200	39,640	198.20	178.9	176.9	-	178.9	178.9	222	178.88	1.48%
2020-01-08	195.3	194.4	-	195.3	195.3	100	19,530	195.30	176.3	175.5	-	176.3	176.3	111	176.27	-1.06%
2020-01-07	197.4	-	-	197.4	198.3	3,500	692,100	197.74	178.2	-	-	178.2	179.0	3,878	178.47	0.46%
2020-01-06	196.5	196.0	-	196.0	197.5	2,400	473,080	197.12	177.3	176.9	-	176.9	178.3	2,659	177.91	-0.51%
2020-01-03	197.5	-	199.2	-	-	0	0	-	178.3	-	179.8	-	-	0	-	-0.10%
2020-01-02	197.7	-	198.4	197.7	197.7	500	98,850	197.70	178.4	-	179.1	178.4	178.4	554	178.43	0.71%
2019-12-31	196.3	160.0	-	-	-	0	0	-	177.2	144.4	-	-	-	0	-	-0.15%
2019-12-30	196.6	160.0	-	196.6	196.6	100	19,660	196.60	177.4	144.4	-	177.4	177.4	111	177.44	0.20%
2019-12-27	196.2	160.0	-	196.2	196.2	800	156,960	196.20	177.1	144.4	-	177.1	177.1	886	177.08	1.40%
2019-12-24	193.5	160.0	-	-	-	0	0	-	174.6	144.4	-	-	-	0	-	0.00%
2019-12-23	193.5	160.0	193.8	193.5	193.5	800	154,800	193.50	174.6	144.4	174.9	174.6	174.6	886	174.64	0.26%
2019-12-20	193.0	160.0	-	193.0	193.0	100	19,300	193.00	174.2	144.4	-	174.2	174.2	111	174.19	0.16%
2019-12-19	192.7	160.0	-	-	-	0	0	-	173.9	144.4	-	-	-	0	-	0.00%
2019-12-18	192.7	160.0	193.3	-	-	0	0	-	173.9	144.4	174.5	-	-	0	-	0.36%
2019-12-17	192.0	160.0	-	-	-	0	0	-	173.3	144.4	-	-	-	0	-	1.16%
2019-12-16	189.8	160.0	-	189.8	189.8	1,000	189,800	189.80	171.3	144.4	-	171.3	171.3	1,108	171.30	-0.21%
2019-12-13	190.2	160.0	-	189.2	190.2	1,029	195,516	190.01	171.7	144.4	-	170.8	171.7	1,140	171.49	2.15%
2019-12-12	186.2	160.0	186.5	186.1	186.9	5,600	1,044,120	186.45	168.1	144.4	168.3	168.0	168.7	6,205	168.28	1.36%
2019-12-11	183.7	160.0	-	182.5	182.5	800	146,000	182.50	165.8	144.4	-	164.7	164.7	886	164.71	0.55%
2019-12-10	182.7	160.0	-	182.4	182.9	1,900	346,950	182.61	164.9	144.4	-	164.6	165.1	2,105	164.81	-0.05%
2019-12-09	182.8	160.0	-	182.2	183.5	5,500	1,006,910	183.07	165.0	144.4	-	164.4	165.6	6,094	165.23	0.55%
2019-12-06	181.8	160.0	-	181.0	181.8	1,900	344,640	181.39	164.1	144.4	-	163.4	164.1	2,105	163.71	0.66%
2019-12-05	180.6	160.0	-	180.6	180.6	1,000	180,600	180.60	163.0	144.4	-	163.0	163.0	1,108	163.00	0.50%
2019-12-04	179.7	160.0	-	179.7	180.4	1,600	288,080	180.05	162.2	144.4	-	162.2	162.8	1,773	162.50	-0.94%
2019-12-03	181.4	160.0	-	-	-	0	0	-	163.7	144.4	-	-	-	0	-	0.00%
2019-12-02	181.4	160.0	-	181.4	181.4	1,000	181,400	181.40	163.7	144.4	-	163.7	163.7	1,108	163.72	0.28%
2019-11-29	180.9	160.0	-	-	-	0	0	-	163.3	144.4	-	-	-	0	-	-2.48%
2019-11-28	185.5	160.0	-	185.9	185.9	100	18,590	185.90	167.4	144.4	-	167.8	167.8	111	167.78	-0.22%
2019-11-27	185.9	160.0	-	-	-	0	0	-	167.8	144.4	-	-	-	0	-	-0.11%
2019-11-26	186.1	160.0	-	186.3	186.3	800	149,040	186.30	168.0	144.4	-	168.1	168.1	886	168.14	0.59%
2019-11-25	185.0	160.0	-	185.0	185.1	600	111,030	185.05	167.0	144.4	-	167.0	167.1	665	167.02	0.93%
2019-11-22	183.3	160.0	-	183.0	183.3	2,000	366,510	183.26	165.4	144.4	-	165.2	165.4	2,216	165.40	0.66%
2019-11-21	182.1	160.0	-	-	-	0	0	-	164.4	144.4	-	-	-	0	-	-1.30%
2019-11-20	184.5	160.0	-	184.5	184.5	800	147,600	184.50	166.5	144.4	-	166.5	166.5	886	166.52	-0.70%
2019-11-19	185.8	160.0	-	185.8	185.8	1,000	185,800	185.80	167.7	144.4	-	167.7	167.7	1,108	167.69	1.47%
2019-11-18	183.1	160.0	-	-	-	0	0	-	165.3	144.4	-	-	-	0	-	0.94%
2019-11-15	181.4	160.0	-	-	-	0	0	-	163.7	144.4	-	-	-	0	-	0.00%
2019-11-14	181.4	160.0	-	182.0	183.0	967	176,190	182.20	163.7	144.4	-	164.3	165.2	1,071	164.45	-0.77%
2019-11-13	182.8	160.0	-	-	-	0	0	-	165.0	144.4	-	-	-	0	-	-1.35%
2019-11-12	185.3	183.8	-	185.3	185.3	500	92,650	185.30	167.2	165.9	-	167.2	167.2	554	167.24	0.82%
2019-11-11	183.8	160.0	-	183.5	183.5	2,000	367,000	183.50	165.9	144.4	-	165.6	165.6	2,216	165.62	-3.11%
2019-11-08	189.7	160.0	-	189.9	190.1	1,800	342,020	190.01	171.2	144.4	-	171.4	171.6	1,994	171.49	-0.16%
2019-11-07	190.0	160.0	-	-	-	0	0	-	171.5	144.4	-	-	-	0	-	0.26%
2019-11-06	189.5	160.0	189.9	189.7	189.7	800	151,760	189.70	171.0	144.4	171.4	171.2	171.2	886	171.21	0.32%
2019-11-05	188.9	160.0	-	188.9	189.0	1,400	264,500	188.93	170.5	144.4	-	170.5	170.6	1,551	170.52	0.43%
2019-11-04	188.1	160.0	190.0	187.5	187.5	400	75,000	187.50	169.8	144.4	171.5	169.2	169.2	443	169.23	1.95%
2019-11-01	184.5	160.0	187.5	-	-	0	0	-	166.5	144.4	169.2	-	-	0	-	0.60%
2019-10-31	183.4	160.0	-	183.4	184.3	1,700	312,500	183.82	165.5	144.4	-	165.5	166.3	1,884	165.91	0.33%
2019-10-30	182.8	160.0	-	-	-	0	0	-	165.0	144.4	-	-	-	0	-	-0.76%
2019-10-29	184.2	160.0	-	183.9	185.4	2,500	461,470	184.59	166.2	144.4	-	166.0	167.3	2,770	166.60	-0.05%
2019-10-28	184.3	160.0	185.0	173.8	173.9	1,800	312,940	173.86	166.3	144.4	167.0	156.9	157.0	1,994	156.91	0.99%
2019-10-25	182.5	160.0	-	182.2	182.2	300	54,660	182.20	164.7	144.4	-	164.4	164.4	332	164.44	-0.54%
2019-10-24	183.5	160.0	-	183.5	183.5	500	91,750	183.50	165.6	144.4	-	165.6	165.6	554	165.62	0.71%
2019-10-23	182.2	160.0	182.6	-	-	0	0	-	164.4	144.4	164.8	-	-	0	-	-0.76%
2019-10-22	183.6	160.0	187.0	183.6	184.1	3,200	588,550	183.92	165.7	144.4	168.8	165.7	166.2	3,546	166.00	-0.38%
2019-10-21	184.3	160.0	187.0	183.8	183.9	600	110,310	183.85	166.3	144.4	168.8	165.9	166.0	665	165.93	0.00%
2019-10-18	184.3	160.0	187.0	-	-	0	0	-	166.3	144.4	168.8	-	-	0	-	0.00%
2019-10-17	184.3	160.0	187.0	-	-	0	0	-	166.3	144.4	168.8	-	-	0	-	0.16%
2019-10-16	184.0	160.0	184.0	184.0	184.1	1,100	202,430	184.03	166.1	144.4	166.1	166.1	166.2	1,219	166.09	0.05%
2019-10-15	183.9	160.0	-	183.9	183.9	132	24,274	183.89	166.0	144.4	-	166.0	166.0	146	165.97	0.27%
2019-10-14	183.4	160.0	-	182.1	184.2	1,600	293,980	183.74	165.5	144.4	-	164.4	166.2	1,773	165.83	0.27%
2019-10-11	182.9	160.0	-	182.7	182.9	900	164,490	182.77	165.1	144.4	-	164.9	165.1	997	164.95	2.41%
2019-10-10	178.6	160.0	-	178.6	178.6	800	142,880	178.60	161.2	144.4	-	161.2	161.2	886	161.19	-0.11%
2019-10-09	178.8	160.0	-	-	-	42	7,455	177.50	161.4	144.4	-	-	-	47	160.20	0.00%
2019-10-08	178.8	160.0	-	178.8	178.8	1,800	321,840	178.80	161.4	144.4	-	161.4	161.4	1,994	161.37	0.39%
2019-10-04	178.1	160.0	180.0	178.2	178.2	100	17,820	178.20	160.7	144.4	162.5	160.8	160.8	111	160.83	-0.06%
2019-10-03	178.2	160.0	-	-	-	0	0	-	160.8	144.4	-	-	-	0	-	0.51%
2019-10-02	177.3	160.0	-	-	-	0	0	-	160.0	144.4	-	-	-	0	-	0.00%
2019-09-30	177.3	160.0	-	176.1	176.1	800	140,880	176.10	160.0	144.4	-	158.9	158.9	886	158.94	-0.17%
2019-09-27	177.6	160.0	-	-	-	0	0	-	160.3	144.4	-	-	-	0	-	-0.06%
2019-09-26	177.7	160.0	-	-	-	0	0	-	160.4	144.4	-	-	-	0	-	0.11%
2019-09-25	177.5	160.0	-	177.5	177.5	400	71,000	177.50	160.2	144.4	-	160.2	160.2	443	160.20	-1.22%
2019-09-24	179.7	160.0	-	-	-	0	0	-	162.2	144.4	-	-	-	0	-	-0.06%
2019-09-23	179.8	160.0	-	-	-	0	0	-	162.3	144.4	-	-	-	0	-	-0.39%
2019-09-20	180.5	160.0	-	-	-	0	0	-	162.9	144.4	-	-	-	0	-	0.11%
2019-09-19	180.3	160.0	-	180.2	180.2	1,000	180,200	180.20	162.7	144.4	-	162.6	162.6	1,108	162.64	-0.93%
2019-09-18	183.2	183.0	-	-	-	0	0	-	164.3	164.1	-	-	-	0	-	0.11%
2019-09-17	183.0	160.0	-	182.9	185.0	1,600	294,830	184.27	164.1	143.5	-	164.0	165.9	1,784	165.22	-1.24%
2019-09-16	185.3	160.0	-	185.1	185.1	500	92,550	185.10	166.1	143.5	-	166.0	166.0	558	165.97	-0.59%
2019-09-13	186.4	160.0	-	186.2	186.2	120	22,344	186.20	167.1	143.5	-	167.0	167.0	134	166.95	0.98%
2019-09-12	184.6	183.8	-	-	-	0	0	-	165.5	164.8	-	-	-	0	-	0.38%
2019-09-11	183.9	160.0	-	181.8	183.8	500	91,300	182.60	164.9	143.5	-	163.0	164.8	558	163.72	1.38%
2019-09-10	181.4	160.0	-	-	-	400	72,640	181.60	162.6	143.5	-	-	-	446	162.83	0.00%
2019-09-09	181.4	160.0	-	-	-	0	0	-	162.6	143.5	-	-	-	0	-	0.17%
2019-09-06	181.1	160.0	-	-	-	0	0	-	162.4	143.5	-	-	-	0	-	0.56%
2019-09-05	180.1	160.0	-	-	-	0	0	-	161.5	143.5	-	-	-	0	-	0.61%
2019-09-04	179.0	160.0	-	176.4	178.9	1,600	284,240	177.65	160.5	143.5	-	158.2	160.4	1,784	159.29	2.58%
2019-09-03	174.5	160.0	-	-	-	0	0	-	156.5	143.5	-	-	-	0	-	-0.46%
2019-09-02	175.3	160.0	-	175.3	175.3	100	17,530	175.30	157.2	143.5	-	157.2	157.2	112	157.18	0.17%
2019-08-30	175.0	160.0	-	175.0	175.0	500	87,500	175.00	156.9	143.5	-	156.9	156.9	558	156.91	1.04%
2019-08-29	173.2	160.0	-	172.3	172.9	1,200	207,180	172.65	155.3	143.5	-	154.5	155.0	1,338	154.80	-0.12%
2019-08-28	173.4	160.0	-	-	-	0	0	-	155.5	143.5	-	-	-	0	-	0.00%
2019-08-27	173.4	160.0	-	173.4	174.6	1,000	174,000	174.00	155.5	143.5	-	155.5	156.6	1,115	156.01	-0.12%
2019-08-26	173.6	160.0	-	171.6	176.1	1,600	277,160	173.23	155.7	143.5	-	153.9	157.9	1,784	155.32	-1.53%
2019-08-23	176.3	160.0	-	-	-	0	0	-	158.1	143.5	-	-	-	0	-	0.34%
2019-08-22	175.7	160.0	-	176.0	176.0	400	70,400	176.00	157.5	143.5	-	157.8	157.8	446	157.81	-0.23%
2019-08-21	176.1	175.9	-	175.3	175.3	800	140,240	175.30	157.9	157.7	-	157.2	157.2	892	157.18	0.00%
2019-08-20	176.1	160.0	-	175.8	176.2	3,300	580,940	176.04	157.9	143.5	-	157.6	158.0	3,680	157.85	0.46%
2019-08-19	175.3	160.0	-	175.3	175.3	1,000	175,300	175.30	157.2	143.5	-	157.2	157.2	1,115	157.18	1.33%
2019-08-16	173.0	172.6	-	172.0	172.0	800	137,600	172.00	155.1	154.8	-	154.2	154.2	892	154.22	0.46%
2019-08-15	172.2	160.0	-	171.1	171.1	147	25,151	171.10	154.4	143.5	-	153.4	153.4	164	153.41	0.53%
2019-08-14	171.3	160.0	-	-	-	0	0	-	153.6	143.5	-	-	-	0	-	0.00%
2019-08-13	171.3	160.0	-	-	-	0	0	-	153.6	143.5	-	-	-	0	-	-1.55%
2019-08-12	174.0	160.0	-	-	-	0	0	-	156.0	143.5	-	-	-	0	-	0.06%
2019-08-09	173.9	160.0	-	-	-	0	0	-	155.9	143.5	-	-	-	0	-	0.00%
2019-08-08	173.9	173.3	-	-	-	0	0	-	155.9	155.4	-	-	-	0	-	0.40%
2019-08-07	173.2	160.0	-	172.5	172.7	1,700	293,430	172.61	155.3	143.5	-	154.7	154.8	1,896	154.76	-0.29%
2019-08-06	173.7	160.0	-	171.0	171.0	300	51,300	171.00	155.7	143.5	-	153.3	153.3	335	153.32	-1.14%
2019-08-05	175.7	-	192.8	175.8	176.5	1,100	193,680	176.07	157.5	-	172.9	157.6	158.3	1,227	157.87	-2.50%
2019-08-02	180.2	-	192.8	180.2	180.2	100	18,020	180.20	161.6	-	172.9	161.6	161.6	112	161.57	-2.33%
2019-08-01	184.5	-	192.8	183.2	187.4	5,800	1,076,760	185.65	165.4	-	172.9	164.3	168.0	6,469	166.46	-0.81%
2019-07-31	186.0	185.8	186.3	185.9	186.0	2,600	483,420	185.93	166.8	166.6	167.0	166.7	166.8	2,900	166.71	-0.69%
2019-07-30	187.3	-	192.8	-	-	0	0	-	167.9	-	172.9	-	-	0	-	0.32%
2019-07-29	186.7	-	192.8	186.7	186.7	200	37,340	186.70	167.4	-	172.9	167.4	167.4	223	167.40	-1.11%
2019-07-26	188.8	-	-	-	-	0	0	-	169.3	-	-	-	-	0	-	-0.26%
2019-07-25	189.3	-	190.0	189.3	189.7	1,400	265,350	189.54	169.7	-	170.4	169.7	170.1	1,561	169.94	0.42%
2019-07-24	188.5	-	-	-	-	0	0	-	169.0	-	-	-	-	0	-	0.21%
2019-07-23	188.1	186.0	-	-	-	0	0	-	168.7	166.8	-	-	-	0	-	0.00%
2019-07-22	188.1	-	-	-	-	0	0	-	168.7	-	-	-	-	0	-	-1.16%
2019-07-19	190.3	185.2	-	-	-	0	0	-	170.6	166.1	-	-	-	0	-	1.01%
2019-07-18	188.4	185.2	-	187.9	188.4	1,400	263,360	188.11	168.9	166.1	-	168.5	168.9	1,561	168.67	-0.21%
2019-07-17	188.8	185.2	-	-	-	0	0	-	169.3	166.1	-	-	-	0	-	0.00%
2019-07-16	188.8	185.2	-	188.5	188.5	700	131,950	188.50	169.3	166.1	-	169.0	169.0	781	169.01	0.11%
2019-07-15	188.6	185.2	-	186.7	186.7	125	23,337	186.70	169.1	166.1	-	167.4	167.4	139	167.40	0.21%
2019-07-12	188.2	185.2	-	-	-	0	0	-	168.7	166.1	-	-	-	0	-	0.11%
2019-07-11	188.0	185.2	-	-	-	0	0	-	168.6	166.1	-	-	-	0	-	0.59%
2019-07-10	186.9	185.5	-	-	-	0	0	-	167.6	166.3	-	-	-	0	-	0.27%
2019-07-09	186.4	185.2	-	-	-	0	0	-	167.1	166.1	-	-	-	0	-	-0.96%
2019-07-08	188.2	185.0	-	-	-	0	0	-	168.7	165.9	-	-	-	0	-	-1.57%
2019-07-05	191.2	185.0	191.2	-	-	0	0	-	171.4	165.9	171.4	-	-	0	-	-0.26%
2019-07-04	191.7	185.0	-	192.2	192.2	500	96,100	192.20	171.9	165.9	-	172.3	172.3	558	172.33	0.10%
2019-07-03	191.5	185.0	-	-	-	0	0	-	171.7	165.9	-	-	-	0	-	-0.83%
2019-07-02	193.1	185.0	194.2	192.4	193.2	1,400	269,760	192.69	173.1	165.9	174.1	172.5	173.2	1,561	172.77	1.58%
2019-06-28	190.1	185.0	-	-	-	0	0	-	170.4	165.9	-	-	-	0	-	0.00%
2019-06-27	190.1	185.0	-	188.0	188.0	900	169,200	188.00	170.4	165.9	-	168.6	168.6	1,004	168.57	1.55%
2019-06-26	187.2	185.0	-	-	-	0	0	-	167.8	165.9	-	-	-	0	-	0.00%
2019-06-25	187.2	185.0	-	-	-	0	0	-	167.8	165.9	-	-	-	0	-	-1.21%
2019-06-24	189.5	185.0	190.5	189.5	189.5	500	94,750	189.50	169.9	165.9	170.8	169.9	169.9	558	169.91	0.32%
2019-06-21	188.9	187.9	-	188.4	188.4	100	18,840	188.40	169.4	168.5	-	168.9	168.9	112	168.93	-0.05%
2019-06-20	189.0	-	-	187.9	188.9	1,200	225,650	188.04	169.5	-	-	168.5	169.4	1,338	168.60	1.45%
2019-06-19	189.6	184.0	-	185.6	189.7	3,400	642,280	188.91	167.0	162.1	-	163.5	167.1	3,859	166.43	2.65%
2019-06-18	184.7	181.0	185.6	184.5	184.8	2,000	369,210	184.61	162.7	159.5	163.5	162.5	162.8	2,270	162.64	0.60%
2019-06-17	183.6	-	-	-	-	0	0	-	161.8	-	-	-	-	0	-	0.00%
2019-06-14	183.6	-	-	-	-	0	0	-	161.8	-	-	-	-	0	-	-0.22%
2019-06-13	184.0	182.5	-	182.3	182.9	562	102,539	182.45	162.1	160.8	-	160.6	161.1	638	160.75	-0.16%
2019-06-12	184.3	183.6	-	184.3	186.4	300	55,500	185.00	162.4	161.8	-	162.4	164.2	341	162.99	-1.23%
2019-06-11	186.6	184.5	-	186.6	186.6	200	37,320	186.60	164.4	162.5	-	164.4	164.4	227	164.40	1.14%
2019-06-10	184.5	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	2.05%
2019-06-06	180.8	-	-	180.8	180.8	100	18,080	180.80	159.3	-	-	159.3	159.3	114	159.29	0.00%
2019-06-05	180.8	-	-	-	-	0	0	-	159.3	-	-	-	-	0	-	0.00%
2019-06-04	180.8	180.0	-	-	-	0	0	-	159.3	158.6	-	-	-	0	-	-0.39%
2019-06-03	181.5	-	-	-	-	0	0	-	159.9	-	-	-	-	0	-	0.00%
2019-05-31	181.5	-	-	-	-	0	0	-	159.9	-	-	-	-	0	-	-0.27%
2019-05-30	182.0	181.5	-	181.5	181.5	300	54,450	181.50	160.3	159.9	-	159.9	159.9	341	159.91	0.50%
2019-05-29	181.1	181.0	-	181.1	181.1	100	18,110	181.10	159.6	159.5	-	159.6	159.6	114	159.55	-0.33%
2019-05-28	181.7	-	-	-	-	0	0	-	160.1	-	-	-	-	0	-	0.22%
2019-05-27	181.3	-	-	-	-	0	0	-	159.7	-	-	-	-	0	-	0.00%
2019-05-24	181.3	180.0	-	-	-	0	0	-	159.7	158.6	-	-	-	0	-	0.17%
2019-05-23	181.0	-	-	181.4	181.6	1,000	181,420	181.42	159.5	-	-	159.8	160.0	1,135	159.84	-1.68%
2019-05-22	184.1	-	-	-	-	0	0	-	162.2	-	-	-	-	0	-	-0.05%
2019-05-21	184.2	-	-	183.2	184.4	2,400	440,480	183.53	162.3	-	-	161.4	162.5	2,724	161.70	0.00%
2019-05-20	184.2	-	-	-	-	0	0	-	162.3	-	-	-	-	0	-	-0.70%
2019-05-17	185.5	-	-	185.5	186.0	500	92,800	185.60	163.4	-	-	163.4	163.9	568	163.52	-0.91%
2019-05-16	187.2	186.0	-	187.2	187.7	3,235	606,239	187.40	164.9	163.9	-	164.9	165.4	3,672	165.10	0.00%
2019-05-15	187.2	186.0	-	187.2	187.2	130	24,300	186.92	164.9	163.9	-	164.9	164.9	148	164.68	0.48%
2019-05-14	186.3	-	-	185.5	186.3	400	74,280	185.70	164.1	-	-	163.4	164.1	454	163.61	-2.20%
2019-05-10	190.5	-	-	190.5	190.5	200	38,100	190.50	167.8	-	-	167.8	167.8	227	167.84	0.79%
2019-05-09	189.0	-	193.5	-	-	0	0	-	166.5	-	170.5	-	-	0	-	-2.43%
2019-05-08	193.7	-	-	-	-	0	0	-	170.7	-	-	-	-	0	-	-0.67%
2019-05-07	195.0	-	-	195.0	195.0	200	39,000	195.00	171.8	-	-	171.8	171.8	227	171.80	0.15%
2019-05-06	194.7	-	-	194.7	195.3	400	77,940	194.85	171.5	-	-	171.5	172.1	454	171.67	-3.42%
2019-05-03	201.6	-	-	201.6	201.6	200	40,320	201.60	177.6	-	-	177.6	177.6	227	177.61	0.60%
2019-05-02	200.4	-	-	200.4	200.4	1,000	200,400	200.40	176.6	-	-	176.6	176.6	1,135	176.56	-0.60%
2019-04-30	201.6	-	-	-	-	0	0	-	177.6	-	-	-	-	0	-	0.00%
2019-04-29	201.6	-	-	-	-	0	0	-	177.6	-	-	-	-	0	-	0.30%
2019-04-26	201.0	-	-	-	-	0	0	-	177.1	-	-	-	-	0	-	0.00%
2019-04-25	201.0	-	205.0	-	-	0	0	-	177.1	-	180.6	-	-	0	-	-1.47%
2019-04-24	204.0	-	-	-	-	0	0	-	179.7	-	-	-	-	0	-	-0.29%
2019-04-23	204.6	-	205.0	-	-	0	0	-	180.3	-	180.6	-	-	0	-	-0.39%
2019-04-18	205.4	-	210.0	-	-	0	0	-	181.0	-	185.0	-	-	0	-	0.00%
2019-04-17	205.4	-	207.0	-	-	0	0	-	181.0	-	182.4	-	-	0	-	0.39%
2019-04-16	204.6	-	-	-	-	0	0	-	180.3	-	-	-	-	0	-	0.20%
2019-04-15	204.2	-	207.2	206.6	207.2	321	66,391	206.83	179.9	-	182.5	182.0	182.5	364	182.22	0.99%
2019-04-12	202.2	-	-	-	-	0	0	-	178.1	-	-	-	-	0	-	0.00%
2019-04-11	202.2	-	205.2	202.2	202.4	2,000	404,500	202.25	178.1	-	180.8	178.1	178.3	2,270	178.19	-1.46%
2019-04-10	205.2	-	-	-	-	0	0	-	180.8	-	-	-	-	0	-	0.00%
2019-04-09	205.2	-	-	-	-	0	0	-	180.8	-	-	-	-	0	-	0.29%
2019-04-08	204.6	-	205.6	-	-	0	0	-	180.3	-	181.1	-	-	0	-	0.20%
2019-04-04	204.2	-	-	203.8	204.2	2,100	428,740	204.16	179.9	-	-	179.6	179.9	2,384	179.87	0.29%
2019-04-03	203.6	-	-	-	-	0	0	-	179.4	-	-	-	-	0	-	1.09%
2019-04-02	201.4	-	201.6	-	-	0	0	-	177.4	-	177.6	-	-	0	-	0.00%
2019-04-01	201.4	-	203.2	201.4	201.4	1,200	241,680	201.40	177.4	-	179.0	177.4	177.4	1,362	177.44	1.82%
2019-03-29	197.8	-	-	-	-	0	0	-	174.3	-	-	-	-	0	-	0.61%
2019-03-28	196.6	-	-	196.6	196.6	900	176,940	196.60	173.2	-	-	173.2	173.2	1,022	173.21	-0.51%
2019-03-27	197.6	-	-	197.1	197.6	2,500	493,450	197.38	174.1	-	-	173.7	174.1	2,838	173.90	0.46%
2019-03-26	196.7	194.7	197.3	197.3	197.3	100	19,730	197.30	173.3	171.5	173.8	173.8	173.8	114	173.83	0.46%
2019-03-25	195.8	-	-	195.8	195.8	100	19,580	195.80	172.5	-	-	172.5	172.5	114	172.50	-2.05%
2019-03-22	199.9	199.9	-	199.5	199.5	100	19,950	199.50	176.1	176.1	-	175.8	175.8	114	175.76	-0.55%
2019-03-21	201.0	-	-	-	-	0	0	-	177.1	-	-	-	-	0	-	-0.69%
2019-03-20	202.4	-	-	-	-	0	0	-	178.3	-	-	-	-	0	-	0.00%
2019-03-19	202.4	-	-	-	-	0	0	-	178.3	-	-	-	-	0	-	0.00%
2019-03-18	202.4	-	-	202.2	202.2	100	20,220	202.20	178.3	-	-	178.1	178.1	114	178.14	1.35%
2019-03-15	199.7	-	-	-	-	0	0	-	175.9	-	-	-	-	0	-	0.55%
2019-03-14	198.6	-	-	198.6	199.2	2,263	449,501	198.63	175.0	-	-	175.0	175.5	2,569	175.00	0.30%
2019-03-13	198.0	-	-	198.0	198.0	200	39,600	198.00	174.4	-	-	174.4	174.4	227	174.44	-0.15%
2019-03-12	198.3	-	-	198.0	198.0	100	19,800	198.00	174.7	-	-	174.4	174.4	114	174.44	1.80%
2019-03-11	194.8	-	-	-	-	29	5,628	194.07	171.6	-	-	-	-	33	170.98	0.05%
2019-03-08	194.7	-	-	196.4	196.4	200	39,280	196.40	171.5	-	-	173.0	173.0	227	173.03	-2.75%
2019-03-07	200.2	-	200.4	201.0	201.0	500	100,500	201.00	176.4	-	176.6	177.1	177.1	568	177.09	-0.50%
2019-03-06	201.2	201.0	-	-	-	0	0	-	177.3	177.1	-	-	-	0	-	0.10%
2019-03-05	201.0	200.8	-	200.2	200.4	1,500	300,500	200.33	177.1	176.9	-	176.4	176.6	1,703	176.50	-0.40%
2019-03-04	201.8	201.2	-	201.6	201.8	1,200	242,120	201.77	177.8	177.3	-	177.6	177.8	1,362	177.76	1.36%
2019-03-01	199.1	197.6	-	-	-	0	0	-	175.4	174.1	-	-	-	0	-	0.76%
2019-02-28	197.6	-	-	197.5	197.6	2,000	395,100	197.55	174.1	-	-	174.0	174.1	2,270	174.05	-1.10%
2019-02-27	199.8	-	-	-	-	0	0	-	176.0	-	-	-	-	0	-	-0.70%
2019-02-26	201.2	-	201.2	-	-	0	0	-	177.3	-	177.3	-	-	0	-	-0.40%
2019-02-25	202.0	202.0	-	199.6	200.0	800	159,920	199.90	178.0	178.0	-	175.9	176.2	908	176.12	1.97%
2019-02-22	198.1	-	-	-	-	0	0	-	174.5	-	-	-	-	0	-	0.87%
2019-02-21	196.4	-	-	194.5	194.5	1,000	194,500	194.50	173.0	-	-	171.4	171.4	1,135	171.36	0.31%
2019-02-20	195.8	-	-	195.8	195.8	600	117,480	195.80	172.5	-	-	172.5	172.5	681	172.50	1.45%
2019-02-19	193.0	-	-	193.0	193.0	100	19,300	193.00	170.0	-	-	170.0	170.0	114	170.04	0.00%
2019-02-18	193.0	-	-	-	-	0	0	-	170.0	-	-	-	-	0	-	1.26%
2019-02-15	190.6	-	-	190.6	190.8	1,000	190,700	190.70	167.9	-	-	167.9	168.1	1,135	168.01	-2.06%
2019-02-14	194.6	-	-	193.5	194.8	7,555	1,468,489	194.37	171.4	-	-	170.5	171.6	8,575	171.25	0.05%
2019-02-13	194.5	-	-	-	-	0	0	-	171.4	-	-	-	-	0	-	1.30%
2019-02-12	192.0	-	-	192.0	192.4	4,700	903,000	192.13	169.2	-	-	169.2	169.5	5,335	169.27	0.37%
2019-02-11	191.3	-	-	-	-	0	0	-	168.5	-	-	-	-	0	-	0.58%
2019-02-08	190.2	-	-	189.9	189.9	100	18,990	189.90	167.6	-	-	167.3	167.3	114	167.31	-0.89%
2019-02-04	191.9	-	-	191.9	191.9	300	57,570	191.90	169.1	-	-	169.1	169.1	341	169.07	0.16%
2019-02-01	191.6	-	-	-	-	0	0	-	168.8	-	-	-	-	0	-	0.10%
2019-01-31	191.4	-	-	-	-	0	0	-	168.6	-	-	-	-	0	-	1.75%
2019-01-30	188.1	-	-	-	-	0	0	-	165.7	-	-	-	-	0	-	0.00%
2019-01-29	188.1	-	-	-	-	0	0	-	165.7	-	-	-	-	0	-	0.00%
2019-01-28	188.1	-	-	-	-	0	0	-	165.7	-	-	-	-	0	-	0.11%
2019-01-25	187.9	-	-	-	-	0	0	-	165.5	-	-	-	-	0	-	1.40%
2019-01-24	185.3	-	-	185.3	185.3	100	18,530	185.30	163.3	-	-	163.3	163.3	114	163.25	0.32%
2019-01-23	184.7	-	-	-	-	0	0	-	162.7	-	-	-	-	0	-	0.00%
2019-01-22	184.7	-	-	-	-	0	0	-	162.7	-	-	-	-	0	-	-0.16%
2019-01-21	185.0	-	-	-	-	0	0	-	163.0	-	-	-	-	0	-	0.60%
2019-01-18	183.9	-	-	-	-	0	0	-	162.0	-	-	-	-	0	-	0.60%
2019-01-17	182.8	-	-	-	-	0	0	-	161.1	-	-	-	-	0	-	0.00%
2019-01-16	182.8	-	-	-	-	0	0	-	161.1	-	-	-	-	0	-	0.77%
2019-01-15	181.4	-	-	180.8	180.8	155	28,024	180.80	159.8	-	-	159.3	159.3	176	159.29	1.06%
2019-01-14	179.5	-	-	-	-	0	0	-	158.1	-	-	-	-	0	-	-0.61%
2019-01-11	180.6	-	-	-	-	0	0	-	159.1	-	-	-	-	0	-	0.61%
2019-01-10	179.5	-	-	-	-	0	0	-	158.1	-	-	-	-	0	-	0.17%
2019-01-09	179.2	-	-	-	-	0	0	-	157.9	-	-	-	-	0	-	2.11%
2019-01-08	175.5	-	-	-	-	0	0	-	154.6	-	-	-	-	0	-	0.00%
2019-01-07	175.5	-	-	-	-	41	7,203	175.68	154.6	-	-	-	-	47	154.78	0.92%
2019-01-04	173.9	-	-	-	-	0	0	-	153.2	-	-	-	-	0	-	1.10%
2019-01-03	172.0	-	-	172.0	172.0	100	17,200	172.00	151.5	-	-	151.5	151.5	114	151.54	0.06%
2019-01-02	171.9	-	177.0	171.9	171.9	1,000	171,900	171.90	151.4	-	155.9	151.4	151.4	1,135	151.45	-2.88%
2018-12-31	177.0	-	-	-	-	65	11,505	177.00	155.9	-	-	-	-	74	155.94	1.14%
2018-12-28	175.0	-	-	-	-	0	0	-	154.2	-	-	-	-	0	-	0.00%
2018-12-27	175.0	-	-	-	-	0	0	-	154.2	-	-	-	-	0	-	-0.91%
2018-12-24	176.6	-	-	-	-	0	0	-	155.6	-	-	-	-	0	-	-0.51%
2018-12-21	177.5	-	-	-	-	0	0	-	156.4	-	-	-	-	0	-	0.00%
2018-12-20	177.5	-	-	177.5	177.5	900	159,750	177.50	156.4	-	-	156.4	156.4	1,022	156.38	-1.11%
2018-12-19	179.5	178.3	-	-	-	0	0	-	158.1	157.1	-	-	-	0	-	0.00%
2018-12-18	179.5	-	-	179.5	179.5	100	17,950	179.50	158.1	-	-	158.1	158.1	114	158.14	-1.97%
2018-12-17	183.1	-	-	-	-	0	0	-	161.3	-	-	-	-	0	-	0.00%
2018-12-14	183.1	181.1	-	-	-	0	0	-	161.3	159.6	-	-	-	0	-	-1.45%
2018-12-13	185.8	-	-	184.4	185.9	2,739	508,555	185.67	163.7	-	-	162.5	163.8	3,109	163.58	1.86%
2018-12-12	182.4	-	-	182.4	182.4	1,500	273,600	182.40	160.7	-	-	160.7	160.7	1,703	160.70	1.33%
2018-12-11	180.0	-	-	-	-	0	0	-	158.6	-	-	-	-	0	-	0.00%
2018-12-10	180.0	-	-	-	-	0	0	-	158.6	-	-	-	-	0	-	-1.42%
2018-12-07	182.6	-	-	-	-	0	0	-	160.9	-	-	-	-	0	-	-0.33%
2018-12-06	183.2	-	-	-	-	0	0	-	161.4	-	-	-	-	0	-	-2.29%
2018-12-05	187.5	-	-	-	-	0	0	-	165.2	-	-	-	-	0	-	-1.00%
2018-12-04	189.4	-	-	-	-	0	0	-	166.9	-	-	-	-	0	-	0.16%
2018-12-03	189.1	-	-	-	-	0	0	-	166.6	-	-	-	-	0	-	2.72%
2018-11-30	184.1	-	-	183.5	183.5	400	73,400	183.50	162.2	-	-	161.7	161.7	454	161.67	0.44%
2018-11-29	183.3	-	-	-	-	0	0	-	161.5	-	-	-	-	0	-	0.00%
2018-11-28	183.3	181.8	-	-	-	0	0	-	161.5	160.2	-	-	-	0	-	0.88%
2018-11-27	181.7	-	-	181.7	181.7	300	54,510	181.70	160.1	-	-	160.1	160.1	341	160.08	-0.16%
2018-11-26	182.0	-	-	182.0	182.0	100	18,200	182.00	160.3	-	-	160.3	160.3	114	160.35	0.83%
2018-11-23	180.5	178.5	-	-	-	0	0	-	159.0	157.3	-	-	-	0	-	-0.22%
2018-11-22	180.9	-	-	180.9	180.9	100	18,090	180.90	159.4	-	-	159.4	159.4	114	159.38	0.06%
2018-11-21	180.8	-	-	179.6	181.8	300	54,100	180.33	159.3	-	-	158.2	160.2	341	158.88	-0.50%
2018-11-20	181.7	-	183.0	181.7	181.7	1,000	181,700	181.70	160.1	-	161.2	160.1	160.1	1,135	160.08	-0.82%
2018-11-19	183.2	-	185.0	-	-	0	0	-	161.4	-	163.0	-	-	0	-	1.16%
2018-11-16	181.1	-	-	-	-	0	0	-	159.6	-	-	-	-	0	-	0.06%
2018-11-15	181.0	-	-	179.1	179.1	235	42,043	178.91	159.5	-	-	157.8	157.8	267	157.62	1.12%
2018-11-14	179.0	-	-	-	-	0	0	-	157.7	-	-	-	-	0	-	-0.61%
2018-11-13	180.1	-	-	-	-	0	0	-	158.7	-	-	-	-	0	-	0.00%
2018-11-12	180.1	-	-	-	-	0	0	-	158.7	-	-	-	-	0	-	-0.06%
2018-11-09	180.2	-	-	183.5	183.5	100	18,350	183.50	158.8	-	-	161.7	161.7	114	161.67	-1.80%
2018-11-08	183.5	-	-	-	-	0	0	-	161.7	-	-	-	-	0	-	0.55%
2018-11-07	182.5	-	-	-	-	0	0	-	160.8	-	-	-	-	0	-	0.22%
2018-11-06	182.1	-	-	-	-	0	0	-	160.4	-	-	-	-	0	-	0.22%
2018-11-05	181.7	-	-	-	-	0	0	-	160.1	-	-	-	-	0	-	-1.25%
2018-11-02	184.0	-	-	182.3	182.3	300	54,690	182.30	162.1	-	-	160.6	160.6	341	160.61	3.49%
2018-11-01	177.8	-	-	177.8	177.8	100	17,780	177.80	156.6	-	-	156.6	156.6	114	156.65	2.36%
2018-10-31	173.7	-	-	-	-	0	0	-	153.0	-	-	-	-	0	-	0.99%
2018-10-30	172.0	-	-	-	-	0	0	-	151.5	-	-	-	-	0	-	-0.17%
2018-10-29	172.3	-	-	171.6	172.0	400	68,760	171.90	151.8	-	-	151.2	151.5	454	151.45	-0.92%
2018-10-26	173.9	-	-	-	-	0	0	-	153.2	-	-	-	-	0	-	-0.40%
2018-10-25	174.6	-	-	172.2	172.2	900	154,980	172.20	153.8	-	-	151.7	151.7	1,022	151.71	-0.85%
2018-10-24	176.1	-	-	-	-	0	0	-	155.1	-	-	-	-	0	-	0.00%
2018-10-23	176.1	-	-	176.0	179.0	8,300	1,472,530	177.41	155.1	-	-	155.1	157.7	9,421	156.31	-2.87%
2018-10-22	181.3	-	-	181.3	182.0	300	54,530	181.77	159.7	-	-	159.7	160.3	341	160.14	2.60%
2018-10-19	176.7	-	-	176.7	176.7	500	88,350	176.70	155.7	-	-	155.7	155.7	568	155.68	0.51%
2018-10-18	175.8	-	-	-	-	0	0	-	154.9	-	-	-	-	0	-	-0.06%
2018-10-16	175.9	-	-	-	-	0	0	-	155.0	-	-	-	-	0	-	0.00%
2018-10-15	175.9	-	-	176.6	176.6	171	30,198	176.60	155.0	-	-	155.6	155.6	194	155.59	-1.24%
2018-10-12	178.1	-	-	177.5	178.2	3,200	569,710	178.03	156.9	-	-	156.4	157.0	3,632	156.85	2.83%
2018-10-11	173.2	-	-	172.9	173.4	500	86,650	173.30	152.6	-	-	152.3	152.8	568	152.68	-4.31%
2018-10-10	181.0	-	-	181.0	181.0	1,100	199,100	181.00	159.5	-	-	159.5	159.5	1,249	159.47	0.22%
2018-10-09	180.6	-	-	180.5	180.6	1,700	306,870	180.51	159.1	-	-	159.0	159.1	1,930	159.04	-0.06%
2018-10-08	180.7	-	-	181.9	181.9	200	36,380	181.90	159.2	-	-	160.3	160.3	227	160.26	-1.26%
2018-10-05	183.0	-	183.0	-	-	0	0	-	161.2	-	161.2	-	-	0	-	-0.49%
2018-10-04	183.9	-	-	-	-	0	0	-	162.0	-	-	-	-	0	-	-1.87%
2018-10-03	187.4	-	187.4	-	-	0	0	-	165.1	-	165.1	-	-	0	-	0.00%
2018-10-02	187.4	-	189.0	-	-	0	0	-	165.1	-	166.5	-	-	0	-	-1.63%
2018-09-28	190.5	-	-	-	-	0	0	-	167.8	-	-	-	-	0	-	0.00%
2018-09-27	190.5	-	-	190.5	190.5	600	114,300	190.50	167.8	-	-	167.8	167.8	681	167.84	0.05%
2018-09-26	190.4	-	-	-	-	52	9,947	191.29	167.7	-	-	-	-	59	168.53	1.12%
2018-09-24	188.3	-	-	188.3	188.8	5,700	1,074,940	188.59	165.9	-	-	165.9	166.3	6,470	166.15	-1.93%
2018-09-21	192.0	192.0	-	191.0	192.0	700	134,200	191.71	169.2	169.2	-	168.3	169.2	795	168.91	1.86%
2018-09-20	188.5	-	190.0	188.5	189.5	900	170,150	189.06	166.1	-	167.4	166.1	167.0	1,022	166.56	0.80%
2018-09-19	187.0	187.0	191.0	184.9	186.7	1,100	204,490	185.90	164.8	164.8	168.3	162.9	164.5	1,249	163.78	1.14%
2018-09-18	187.4	186.8	-	184.8	187.4	1,000	185,060	185.06	162.9	162.4	-	160.6	162.9	1,150	160.87	0.97%
2018-09-17	185.6	185.6	-	185.0	185.9	2,100	389,420	185.44	161.3	161.3	-	160.8	161.6	2,416	161.20	-1.33%
2018-09-14	188.1	185.0	-	186.8	188.4	4,300	807,530	187.80	163.5	160.8	-	162.4	163.8	4,947	163.25	1.07%
2018-09-13	186.1	175.0	-	186.0	186.1	550	102,340	186.07	161.8	152.1	-	161.7	161.8	633	161.75	2.08%
2018-09-12	182.3	-	-	-	-	0	0	-	158.5	-	-	-	-	0	-	-0.60%
2018-09-11	183.4	-	-	-	-	0	0	-	159.4	-	-	-	-	0	-	-0.65%
2018-09-10	184.6	-	-	184.4	184.8	2,000	369,200	184.60	160.5	-	-	160.3	160.6	2,301	160.47	-1.49%
2018-09-07	187.4	-	-	187.4	187.4	100	18,740	187.40	162.9	-	-	162.9	162.9	115	162.90	-0.11%
2018-09-06	187.6	-	-	187.7	188.1	2,000	375,800	187.90	163.1	-	-	163.2	163.5	2,301	163.34	-0.21%
2018-09-05	188.0	-	-	188.0	188.0	500	94,000	188.00	163.4	-	-	163.4	163.4	575	163.42	-1.83%
2018-09-04	191.5	-	-	190.3	190.8	6,400	1,219,940	190.62	166.5	-	-	165.4	165.9	7,362	165.70	0.42%
2018-09-03	190.7	-	-	190.4	191.6	3,200	610,440	190.76	165.8	-	-	165.5	166.6	3,681	165.82	-1.19%
2018-08-31	193.0	-	-	-	-	0	0	-	167.8	-	-	-	-	0	-	-0.97%
2018-08-30	194.9	-	-	-	-	0	0	-	169.4	-	-	-	-	0	-	-0.31%
2018-08-29	195.5	-	195.5	195.8	196.0	1,900	372,200	195.89	169.9	-	169.9	170.2	170.4	2,186	170.29	-0.10%
2018-08-28	195.7	-	-	195.7	196.0	1,500	293,700	195.80	170.1	-	-	170.1	170.4	1,726	170.20	-0.46%
2018-08-27	196.6	-	-	196.6	196.6	100	19,660	196.60	170.9	-	-	170.9	170.9	115	170.90	2.88%
2018-08-24	191.1	-	-	-	-	0	0	-	166.1	-	-	-	-	0	-	0.00%
2018-08-23	191.1	-	192.7	191.1	191.1	200	38,220	191.10	166.1	-	167.5	166.1	166.1	230	166.12	-0.93%
2018-08-22	192.9	-	-	192.9	192.9	100	19,290	192.90	167.7	-	-	167.7	167.7	115	167.68	1.53%
2018-08-21	190.0	-	-	190.0	190.0	300	57,000	190.00	165.2	-	-	165.2	165.2	345	165.16	0.85%
2018-08-20	188.4	-	-	188.4	188.4	100	18,840	188.40	163.8	-	-	163.8	163.8	115	163.77	2.28%
2018-08-17	184.2	-	-	184.2	184.2	1,500	276,300	184.20	160.1	-	-	160.1	160.1	1,726	160.12	-0.11%
2018-08-16	184.4	-	-	183.0	184.4	1,100	201,440	183.13	160.3	-	-	159.1	160.3	1,265	159.19	-0.86%
2018-08-15	186.0	-	-	186.0	188.2	356	66,633	187.17	161.7	-	-	161.7	163.6	410	162.70	-1.85%
2018-08-14	189.5	189.4	192.0	187.9	190.3	2,000	378,220	189.11	164.7	164.6	166.9	163.3	165.4	2,301	164.39	-1.30%
2018-08-13	192.0	-	192.4	192.0	192.0	100	19,200	192.00	166.9	-	167.2	166.9	166.9	115	166.90	-1.94%
2018-08-10	195.8	-	-	195.8	195.8	500	97,900	195.80	170.2	-	-	170.2	170.2	575	170.20	0.05%
2018-08-09	195.7	196.0	-	195.7	195.7	100	19,570	195.70	170.1	170.4	-	170.1	170.1	115	170.12	1.29%
2018-08-08	193.2	-	-	193.0	193.2	203	39,196	193.08	167.9	-	-	167.8	167.9	234	167.84	0.42%
2018-08-07	192.4	-	-	192.4	193.0	331	63,719	192.50	167.2	-	-	167.2	167.8	381	167.34	1.21%
2018-08-06	190.1	-	-	188.6	191.1	300	57,080	190.27	165.2	-	-	163.9	166.1	345	165.39	0.80%
2018-08-03	188.6	-	-	188.6	188.6	200	37,720	188.60	163.9	-	-	163.9	163.9	230	163.94	0.00%
2018-08-02	188.6	-	-	188.6	192.4	5,400	1,025,660	189.94	163.9	-	-	163.9	167.2	6,212	165.11	-2.28%
2018-08-01	193.0	192.6	-	192.7	193.0	2,000	385,700	192.85	167.8	167.4	-	167.5	167.8	2,301	167.64	-1.03%
2018-07-31	195.0	194.8	195.5	195.0	195.1	2,000	390,050	195.03	169.5	169.3	169.9	169.5	169.6	2,301	169.53	-0.61%
2018-07-30	196.2	195.7	196.3	195.0	196.7	2,500	489,870	195.95	170.6	170.1	170.6	169.5	171.0	2,876	170.33	-0.05%
2018-07-27	196.3	196.3	196.7	196.2	196.2	1,600	313,920	196.20	170.6	170.6	171.0	170.6	170.6	1,841	170.55	-0.05%
2018-07-26	196.4	196.3	196.9	196.0	196.1	1,000	196,090	196.09	170.7	170.6	171.2	170.4	170.5	1,150	170.46	-0.61%
2018-07-25	197.6	197.4	197.8	196.9	197.7	3,400	670,830	197.30	171.8	171.6	171.9	171.2	171.9	3,911	171.51	0.92%
2018-07-24	195.8	195.3	-	194.1	195.8	6,600	1,286,110	194.87	170.2	169.8	-	168.7	170.2	7,593	169.39	2.30%
2018-07-23	191.4	191.0	191.6	189.8	191.5	3,000	571,510	190.50	166.4	166.0	166.6	165.0	166.5	3,451	165.60	0.37%
2018-07-20	190.7	190.4	190.8	190.7	190.8	2,100	400,570	190.75	165.8	165.5	165.9	165.8	165.9	2,416	165.81	1.11%
2018-07-19	188.6	188.1	188.8	188.7	190.2	1,100	207,890	188.99	163.9	163.5	164.1	164.0	165.3	1,265	164.28	-0.89%
2018-07-18	190.3	189.7	190.4	191.3	191.6	1,600	306,430	191.52	165.4	164.9	165.5	166.3	166.6	1,841	166.48	0.11%
2018-07-17	190.1	-	190.2	189.9	190.8	4,100	780,190	190.29	165.2	-	165.3	165.1	165.9	4,717	165.41	-1.35%
2018-07-16	192.7	192.4	192.9	192.0	193.4	5,400	1,042,330	193.02	167.5	167.2	167.7	166.9	168.1	6,212	167.79	-0.46%
2018-07-13	193.6	193.2	193.7	194.0	194.9	7,655	1,489,857	194.63	168.3	167.9	168.4	168.6	169.4	8,806	169.18	0.00%
2018-07-12	193.6	193.2	193.6	193.0	194.5	2,100	406,800	193.71	168.3	167.9	168.3	167.8	169.1	2,416	168.39	1.31%
2018-07-11	191.1	190.6	191.4	190.2	190.9	7,000	1,333,090	190.44	166.1	165.7	166.4	165.3	165.9	8,053	165.55	-1.85%
2018-07-10	194.7	194.3	194.8	194.5	195.7	6,900	1,346,130	195.09	169.2	168.9	169.3	169.1	170.1	7,938	169.59	0.31%
2018-07-09	194.1	194.0	194.6	193.0	194.8	7,500	1,457,660	194.35	168.7	168.6	169.2	167.8	169.3	8,628	168.95	2.10%
2018-07-06	190.1	-	190.8	189.3	192.1	17,200	3,272,710	190.27	165.2	-	165.9	164.6	167.0	19,787	165.40	0.48%
2018-07-05	189.2	189.1	189.5	187.1	190.6	16,100	3,055,090	189.76	164.5	164.4	164.7	162.6	165.7	18,521	164.95	-0.26%
2018-07-04	189.7	189.2	189.7	189.0	192.2	10,700	2,043,500	190.98	164.9	164.5	164.9	164.3	167.1	12,309	166.01	-1.45%
2018-07-03	192.5	192.3	192.7	187.9	192.5	30,800	5,846,500	189.82	167.3	167.2	167.5	163.3	167.3	35,432	165.01	-1.48%
2018-06-29	195.4	195.4	195.9	191.2	195.5	13,900	2,690,460	193.56	169.9	169.9	170.3	166.2	169.9	15,990	168.25	2.25%
2018-06-28	191.1	190.5	191.1	-	-	0	0	-	166.1	165.6	166.1	-	-	0	-	-0.10%
2018-06-27	191.3	190.7	191.3	191.4	195.6	15,700	3,035,880	193.37	166.3	165.8	166.3	166.4	170.0	18,061	168.09	-2.10%
2018-06-26	195.4	195.4	196.0	194.1	196.5	5,200	1,014,680	195.13	169.9	169.9	170.4	168.7	170.8	5,982	169.62	-0.61%
2018-06-25	198.8	198.6	199.1	199.1	202.4	4,100	821,570	200.38	170.9	170.7	171.2	171.2	174.0	4,769	172.26	-1.58%
2018-06-22	202.0	201.8	202.8	200.8	202.0	3,000	604,020	201.34	173.6	173.5	174.3	172.6	173.6	3,490	173.08	-0.20%
2018-06-21	202.4	201.4	202.4	202.0	206.2	18,100	3,696,680	204.24	174.0	173.1	174.0	173.6	177.3	21,055	175.57	-1.46%
2018-06-20	205.4	205.0	206.0	204.4	207.0	10,800	2,218,420	205.41	176.6	176.2	177.1	175.7	177.9	12,563	176.58	0.39%
2018-06-19	204.6	204.6	205.4	203.0	205.0	3,800	776,920	204.45	175.9	175.9	176.6	174.5	176.2	4,420	175.76	-3.12%
2018-06-15	211.2	210.2	218.0	211.4	212.6	1,100	233,640	212.40	181.6	180.7	187.4	181.7	182.8	1,280	182.59	-0.56%
2018-06-14	212.4	212.2	213.2	211.4	214.6	5,940	1,266,736	213.26	182.6	182.4	183.3	181.7	184.5	6,910	183.33	-0.93%
2018-06-13	214.4	214.4	218.0	214.4	216.0	13,900	2,990,520	215.15	184.3	184.3	187.4	184.3	185.7	16,169	184.95	-1.56%
2018-06-12	217.8	217.2	218.2	216.6	218.0	4,200	913,180	217.42	187.2	186.7	187.6	186.2	187.4	4,886	186.91	0.55%
2018-06-11	216.6	216.4	217.4	215.6	216.6	2,600	562,200	216.23	186.2	186.0	186.9	185.3	186.2	3,024	185.88	0.37%
2018-06-08	215.8	215.8	216.6	215.6	219.2	2,000	433,920	216.96	185.5	185.5	186.2	185.3	188.4	2,327	186.51	-2.09%
2018-06-07	220.4	220.4	221.2	219.6	219.8	3,900	857,120	219.77	189.5	189.5	190.2	188.8	189.0	4,537	188.93	1.19%
2018-06-06	217.8	217.8	218.6	217.8	218.0	2,000	435,780	217.89	187.2	187.2	187.9	187.2	187.4	2,327	187.31	0.18%
2018-06-05	217.4	217.0	218.0	215.2	217.4	3,500	755,940	215.98	186.9	186.5	187.4	185.0	186.9	4,071	185.67	0.46%
2018-06-04	216.4	216.4	217.2	216.4	216.4	2,000	432,800	216.40	186.0	186.0	186.7	186.0	186.0	2,327	186.03	2.37%
2018-06-01	211.4	211.4	212.0	210.6	211.4	3,600	759,780	211.05	181.7	181.7	182.2	181.0	181.7	4,188	181.43	0.28%
2018-05-31	210.8	210.8	211.6	207.8	209.8	2,300	480,000	208.70	181.2	181.2	181.9	178.6	180.4	2,676	179.41	1.25%
2018-05-30	208.2	208.2	208.8	207.4	209.0	13,000	2,701,420	207.80	179.0	179.0	179.5	178.3	179.7	15,122	178.64	-1.61%
2018-05-29	211.6	210.6	211.6	211.6	212.2	7,400	1,568,260	211.93	181.9	181.0	181.9	181.9	182.4	8,608	182.18	-1.12%
2018-05-28	214.0	213.4	214.4	210.8	214.0	4,900	1,041,540	212.56	184.0	183.4	184.3	181.2	184.0	5,700	182.73	0.75%
2018-05-25	212.4	212.2	212.4	212.4	212.4	500	106,200	212.40	182.6	182.4	182.6	182.6	182.6	582	182.59	-0.47%
2018-05-24	213.4	213.4	214.6	212.8	213.2	600	127,860	213.10	183.4	183.4	184.5	182.9	183.3	698	183.19	-0.19%
2018-05-23	213.8	213.2	213.8	213.8	216.8	5,000	1,079,100	215.82	183.8	183.3	183.8	183.8	186.4	5,816	185.53	-2.20%
2018-05-21	218.6	218.0	218.6	220.0	220.2	1,300	286,180	220.14	187.9	187.4	187.9	189.1	189.3	1,512	189.24	0.09%
2018-05-18	218.4	217.4	218.4	217.2	218.6	5,400	1,176,640	217.90	187.7	186.9	187.7	186.7	187.9	6,282	187.32	0.09%
2018-05-17	218.2	217.4	218.0	218.2	218.2	100	21,820	218.20	187.6	186.9	187.4	187.6	187.6	116	187.58	0.00%
2018-05-16	218.2	217.4	218.2	217.0	218.4	4,900	1,066,260	217.60	187.6	186.9	187.6	186.5	187.7	5,700	187.06	-0.37%
2018-05-15	219.0	217.8	219.0	218.8	221.4	6,967	1,528,406	219.38	188.3	187.2	188.3	188.1	190.3	8,104	188.59	-0.82%
2018-05-14	220.8	220.4	221.2	220.6	221.0	2,900	640,580	220.89	189.8	189.5	190.2	189.6	190.0	3,373	189.89	1.56%
2018-05-11	217.4	216.8	217.8	216.6	218.2	3,700	805,600	217.73	186.9	186.4	187.2	186.2	187.6	4,304	187.17	1.12%
2018-05-10	215.0	215.0	215.8	214.6	215.4	2,900	623,740	215.08	184.8	184.8	185.5	184.5	185.2	3,373	184.90	0.09%
2018-05-09	214.8	214.0	214.8	212.6	214.8	4,300	919,040	213.73	184.7	184.0	184.7	182.8	184.7	5,002	183.73	1.03%
2018-05-08	212.6	212.0	212.8	212.0	213.4	7,600	1,617,840	212.87	182.8	182.2	182.9	182.2	183.4	8,841	183.00	1.63%
2018-05-07	209.2	209.0	209.8	208.4	210.6	10,500	2,201,080	209.63	179.8	179.7	180.4	179.2	181.0	12,214	180.21	0.97%
2018-05-04	207.2	207.0	208.2	206.8	210.8	4,000	835,180	208.80	178.1	177.9	179.0	177.8	181.2	4,653	179.49	-1.71%
2018-05-03	210.8	210.2	210.8	209.4	210.8	6,000	1,262,540	210.42	181.2	180.7	181.2	180.0	181.2	6,980	180.89	-1.03%
2018-05-02	213.0	212.8	213.4	213.0	213.0	500	106,500	213.00	183.1	182.9	183.4	183.1	183.1	582	183.11	-1.02%
2018-04-30	215.2	215.2	215.8	213.6	215.2	12,600	2,703,980	214.60	185.0	185.0	185.5	183.6	185.0	14,657	184.48	2.48%
2018-04-27	210.0	209.8	210.4	209.8	211.2	12,900	2,712,960	210.31	180.5	180.4	180.9	180.4	181.6	15,006	180.79	0.77%
2018-04-26	208.4	208.0	209.0	208.4	212.2	7,800	1,638,120	210.02	179.2	178.8	179.7	179.2	182.4	9,073	180.54	-1.14%
2018-04-25	210.8	210.8	211.4	210.8	212.8	6,200	1,311,780	211.58	181.2	181.2	181.7	181.2	182.9	7,212	181.88	-1.50%
2018-04-24	214.0	213.6	214.2	211.2	211.6	201	42,489	211.39	184.0	183.6	184.1	181.6	181.9	234	181.72	2.29%
2018-04-23	209.2	208.6	209.2	208.8	209.8	2,000	418,600	209.30	179.8	179.3	179.8	179.5	180.4	2,327	179.93	-1.04%
2018-04-20	211.4	210.0	211.4	211.6	214.0	4,700	999,200	212.60	181.7	180.5	181.7	181.9	184.0	5,467	182.76	-1.40%
2018-04-19	214.4	213.8	214.6	213.2	214.6	4,500	963,020	214.00	184.3	183.8	184.5	183.3	184.5	5,235	183.97	2.00%
2018-04-18	210.2	209.8	210.6	208.6	210.4	3,200	670,440	209.51	180.7	180.4	181.0	179.3	180.9	3,722	180.11	0.86%
2018-04-17	208.4	207.8	208.8	208.4	211.4	5,900	1,237,080	209.67	179.2	178.6	179.5	179.2	181.7	6,863	180.25	-0.95%
2018-04-16	210.4	210.0	211.0	210.4	213.6	2,000	424,080	212.04	180.9	180.5	181.4	180.9	183.6	2,327	182.28	-2.59%
2018-04-13	216.0	215.6	216.2	216.0	217.2	2,048	443,265	216.44	185.7	185.3	185.9	185.7	186.7	2,382	186.06	0.00%
2018-04-12	216.0	215.8	216.6	216.0	217.2	3,500	759,000	216.86	185.7	185.5	186.2	185.7	186.7	4,071	186.42	-0.18%
2018-04-11	216.4	216.4	217.0	-	-	0	0	-	186.0	186.0	186.5	-	-	0	-	0.19%
2018-04-10	216.0	216.0	-	212.8	216.2	6,800	1,460,440	214.77	185.7	185.7	-	182.9	185.9	7,910	184.63	2.27%
2018-04-09	211.2	210.8	211.6	209.6	212.8	9,200	1,936,160	210.45	181.6	181.2	181.9	180.2	182.9	10,702	180.92	1.64%
2018-04-06	207.8	207.6	208.8	207.6	209.2	14,100	2,937,900	208.36	178.6	178.5	179.5	178.5	179.8	16,402	179.12	0.87%
2018-04-04	206.0	-	207.2	206.0	211.8	7,400	1,548,080	209.20	177.1	-	178.1	177.1	182.1	8,608	179.84	-2.37%
2018-04-03	211.0	211.0	211.6	209.2	210.6	5,400	1,132,240	209.67	181.4	181.4	181.9	179.8	181.0	6,282	180.25	0.29%
2018-03-29	210.4	210.4	211.0	-	-	0	0	-	180.9	180.9	181.4	-	-	0	-	0.00%
2018-03-28	210.4	209.8	210.4	-	-	0	0	-	180.9	180.4	180.9	-	-	0	-	-2.59%
2018-03-27	216.0	215.4	216.4	215.8	216.0	2,000	431,800	215.90	185.7	185.2	186.0	185.5	185.7	2,327	185.60	1.22%
2018-03-26	213.4	212.6	213.6	210.0	213.4	3,600	759,120	210.87	183.4	182.8	183.6	180.5	183.4	4,188	181.27	1.04%
2018-03-23	211.2	210.6	211.6	209.8	210.8	9,000	1,889,600	209.96	181.6	181.0	181.9	180.4	181.2	10,469	180.49	-2.94%
2018-03-22	217.6	217.4	-	217.6	224.6	10,600	2,333,060	220.10	187.1	186.9	-	187.1	193.1	12,331	189.21	-1.63%
2018-03-21	221.2	220.2	221.2	223.0	225.2	2,400	537,460	223.94	190.2	189.3	190.2	191.7	193.6	2,792	192.51	0.00%
2018-03-20	221.2	220.8	221.4	219.0	221.4	4,800	1,054,760	219.74	190.2	189.8	190.3	188.3	190.3	5,584	188.90	-0.09%
2018-03-19	221.4	220.8	221.4	220.4	221.4	1,500	331,840	221.23	190.3	189.8	190.3	189.5	190.3	1,745	190.18	0.09%
2018-03-16	221.2	221.2	221.8	220.8	222.0	1,000	221,680	221.68	190.2	190.2	190.7	189.8	190.8	1,163	190.57	-0.27%
2018-03-15	221.8	221.8	222.4	219.4	221.8	6,234	1,373,539	220.33	190.7	190.7	191.2	188.6	190.7	7,252	189.41	0.54%
2018-03-14	220.6	220.6	221.2	218.8	220.0	7,000	1,535,400	219.34	189.6	189.6	190.2	188.1	189.1	8,143	188.56	-0.27%
2018-03-13	221.2	220.6	221.6	221.2	221.2	2,000	442,400	221.20	190.2	189.6	190.5	190.2	190.2	2,327	190.16	0.00%
2018-03-12	221.2	221.2	221.6	217.0	221.0	2,100	463,460	220.70	190.2	190.2	190.5	186.5	190.0	2,443	189.72	2.03%
2018-03-09	216.8	-	-	-	-	0	0	-	186.4	-	-	-	-	0	-	1.03%
2018-03-08	214.6	214.2	215.2	213.4	214.0	2,500	533,820	213.53	184.5	184.1	185.0	183.4	184.0	2,908	183.56	1.32%
2018-03-07	211.8	211.4	212.4	211.4	216.0	12,200	2,605,320	213.55	182.1	181.7	182.6	181.7	185.7	14,192	183.58	-1.30%
2018-03-06	214.6	214.2	214.8	211.2	214.8	14,401	3,071,933	213.31	184.5	184.1	184.7	181.6	184.7	16,752	183.38	2.88%
2018-03-05	208.6	207.8	209.0	209.4	210.4	4,000	840,040	210.01	179.3	178.6	179.7	180.0	180.9	4,653	180.54	-1.60%
2018-03-02	212.0	212.0	213.0	212.0	212.6	4,000	849,360	212.34	182.2	182.2	183.1	182.2	182.8	4,653	182.54	-2.12%
2018-03-01	216.6	216.6	217.6	212.8	216.4	6,400	1,378,880	215.45	186.2	186.2	187.1	182.9	186.0	7,445	185.21	0.74%
2018-02-28	215.0	214.4	-	215.0	215.6	5,200	1,118,120	215.02	184.8	184.3	-	184.8	185.3	6,049	184.85	-2.01%
2018-02-27	219.4	218.8	219.4	-	-	0	0	-	188.6	188.1	188.6	-	-	0	-	-1.53%
2018-02-26	222.8	222.6	223.2	222.2	223.4	10,900	2,425,000	222.48	191.5	191.4	191.9	191.0	192.0	12,680	191.25	0.18%
2018-02-23	222.4	222.4	223.0	221.2	222.4	5,200	1,153,820	221.89	191.2	191.2	191.7	190.2	191.2	6,049	190.75	1.74%
2018-02-22	218.6	218.2	219.0	218.2	223.4	6,000	1,313,200	218.87	187.9	187.6	188.3	187.6	192.0	6,980	188.15	-1.89%
2018-02-21	222.8	222.4	223.4	217.4	222.8	23,900	5,291,120	221.39	191.5	191.2	192.0	186.9	191.5	27,802	190.31	2.96%
2018-02-20	216.4	215.2	216.0	217.2	218.6	6,000	1,305,200	217.53	186.0	185.0	185.7	186.7	187.9	6,980	187.00	-0.82%
2018-02-15	218.2	218.0	218.6	216.6	217.6	2,363	513,359	217.25	187.6	187.4	187.9	186.2	187.1	2,749	186.76	2.15%
2018-02-14	213.6	206.0	213.6	213.6	213.8	6,000	1,281,000	213.50	183.6	177.1	183.6	183.6	183.8	6,980	183.54	2.40%
2018-02-13	208.6	208.0	208.6	208.6	212.6	7,600	1,606,740	211.41	179.3	178.8	179.3	179.3	182.8	8,841	181.74	0.97%
2018-02-12	206.6	206.2	207.2	208.8	209.2	400	83,600	209.00	177.6	177.3	178.1	179.5	179.8	465	179.67	0.19%
2018-02-09	206.2	206.0	206.6	205.2	206.2	800	164,720	205.90	177.3	177.1	177.6	176.4	177.3	931	177.00	-3.73%
2018-02-08	214.2	214.0	214.6	214.0	218.4	12,100	2,607,280	215.48	184.1	184.0	184.5	184.0	187.7	14,075	185.24	-1.20%
2018-02-07	216.8	216.0	217.0	217.6	226.8	3,700	822,720	222.36	186.4	185.7	186.5	187.1	195.0	4,304	191.15	-1.81%
2018-02-06	220.8	219.8	220.8	221.2	223.8	9,400	2,086,440	221.96	189.8	189.0	189.8	190.2	192.4	10,935	190.81	-5.88%
2018-02-05	234.6	224.0	235.6	231.0	235.8	2,800	655,400	234.07	201.7	192.6	202.5	198.6	202.7	3,257	201.22	-0.93%
2018-02-02	236.8	236.2	237.0	234.8	236.8	700	165,320	236.17	203.6	203.0	203.7	201.8	203.6	814	203.03	0.85%
2018-02-01	234.8	234.0	235.2	234.8	239.6	8,800	2,083,140	236.72	201.8	201.2	202.2	201.8	206.0	10,237	203.50	-0.76%
2018-01-31	236.6	236.8	-	232.2	236.4	4,400	1,029,220	233.91	203.4	203.6	-	199.6	203.2	5,118	201.08	0.85%
2018-01-30	234.6	234.2	234.8	234.6	239.2	14,300	3,370,880	235.73	201.7	201.3	201.8	201.7	205.6	16,635	202.64	-2.17%
2018-01-29	239.8	239.2	239.8	240.0	243.4	8,292	2,000,636	241.27	206.1	205.6	206.1	206.3	209.2	9,646	207.41	-0.17%
2018-01-26	240.2	239.0	240.8	235.0	240.4	3,800	900,120	236.87	206.5	205.5	207.0	202.0	206.7	4,420	203.63	1.95%
2018-01-25	235.6	235.2	235.6	235.8	238.0	600	142,140	236.90	202.5	202.2	202.5	202.7	204.6	698	203.65	-1.26%
2018-01-24	238.6	238.6	239.0	236.0	237.0	300	71,000	236.67	205.1	205.1	205.5	202.9	203.7	349	203.45	0.85%
2018-01-23	236.6	236.6	237.0	235.6	236.4	3,200	754,860	235.89	203.4	203.4	203.7	202.5	203.2	3,722	202.79	1.81%
2018-01-22	232.4	232.4	233.0	231.0	231.6	1,800	416,780	231.54	199.8	199.8	200.3	198.6	199.1	2,094	199.05	0.96%
2018-01-19	230.2	230.0	230.6	230.0	231.0	5,400	1,243,600	230.30	197.9	197.7	198.2	197.7	198.6	6,282	197.97	0.61%
2018-01-18	228.8	228.8	229.4	226.6	226.6	2,600	589,580	226.76	196.7	196.7	197.2	194.8	194.8	3,024	194.94	1.42%
2018-01-17	225.6	225.6	226.4	225.6	225.6	1,000	225,600	225.60	193.9	193.9	194.6	193.9	193.9	1,163	193.94	0.27%
2018-01-16	225.0	224.6	228.0	223.0	225.0	4,200	942,300	224.36	193.4	193.1	196.0	191.7	193.4	4,886	192.87	1.90%
2018-01-15	220.8	220.2	220.8	223.0	223.6	2,311	515,457	223.05	189.8	189.3	189.8	191.7	192.2	2,688	191.74	-0.18%
2018-01-12	221.2	221.2	221.8	-	-	0	0	-	190.2	190.2	190.7	-	-	0	-	1.19%
2018-01-11	218.6	218.6	219.2	218.2	219.2	600	131,420	219.03	187.9	187.9	188.4	187.6	188.4	698	188.29	-0.64%
2018-01-10	220.0	219.4	220.0	220.0	220.0	300	66,000	220.00	189.1	188.6	189.1	189.1	189.1	349	189.12	0.46%
2018-01-09	219.0	219.0	219.8	218.4	219.0	1,100	240,840	218.95	188.3	188.3	189.0	187.7	188.3	1,280	188.22	0.27%
2018-01-08	218.4	218.2	218.4	217.2	218.8	11,900	2,593,140	217.91	187.7	187.6	187.7	186.7	188.1	13,843	187.33	0.92%
2018-01-05	216.4	215.6	216.4	216.4	217.0	1,200	259,800	216.50	186.0	185.3	186.0	186.0	186.5	1,396	186.11	0.19%
2018-01-04	216.0	215.8	216.4	216.0	216.0	200	43,200	216.00	185.7	185.5	186.0	185.7	185.7	233	185.68	1.03%
2018-01-03	213.8	213.2	214.4	213.4	214.2	12,100	2,585,940	213.71	183.8	183.3	184.3	183.4	184.1	14,075	183.72	0.38%
2018-01-02	213.0	213.0	213.6	210.8	212.4	3,487	739,852	212.17	183.1	183.1	183.6	181.2	182.6	4,056	182.40	3.00%
2017-12-29	206.8	206.4	207.2	206.6	207.2	4,000	827,400	206.85	177.8	177.4	178.1	177.6	178.1	4,653	177.82	0.19%
2017-12-28	206.4	206.4	207.4	-	-	0	0	-	177.4	177.4	178.3	-	-	0	-	0.68%
2017-12-27	205.0	204.0	205.0	204.4	205.4	4,000	820,360	205.09	176.2	175.4	176.2	175.7	176.6	4,653	176.31	0.59%
2017-12-22	203.8	203.4	204.6	203.8	204.0	6,200	1,264,360	203.93	175.2	174.9	175.9	175.2	175.4	7,212	175.31	0.20%
2017-12-21	203.4	202.8	203.6	200.8	203.4	6,700	1,348,100	201.21	174.9	174.3	175.0	172.6	174.9	7,794	172.97	0.59%
2017-12-20	202.2	200.6	202.2	201.8	202.8	3,600	728,540	202.37	173.8	172.4	173.8	173.5	174.3	4,188	173.97	0.00%
2017-12-19	202.2	201.8	202.6	199.9	202.8	13,300	2,676,240	201.22	173.8	173.5	174.2	171.8	174.3	15,471	172.98	1.00%
2017-12-18	200.2	200.2	201.4	199.7	200.6	12,000	2,401,280	200.11	172.1	172.1	173.1	171.7	172.4	13,959	172.02	0.10%
2017-12-15	200.0	199.4	200.2	199.5	201.4	13,700	2,741,110	200.08	171.9	171.4	172.1	171.5	173.1	15,937	172.00	-1.67%
2017-12-14	203.4	202.4	204.0	203.4	204.0	254	51,756	203.76	174.9	174.0	175.4	174.9	175.4	295	175.17	1.09%
2017-12-13	201.2	201.0	202.6	199.3	201.0	2,200	438,800	199.45	173.0	172.8	174.2	171.3	172.8	2,559	171.46	-0.49%
2017-12-12	202.2	199.1	199.9	202.2	202.2	1,000	202,200	202.20	173.8	171.2	171.8	173.8	173.8	1,163	173.82	0.80%
2017-12-11	200.6	200.6	-	199.0	200.6	5,500	1,099,000	199.82	172.4	172.4	-	171.1	172.4	6,398	171.77	0.50%
2017-12-08	199.6	199.4	200.0	197.3	199.6	9,200	1,834,360	199.39	171.6	171.4	171.9	169.6	171.6	10,702	171.40	1.73%
2017-12-07	196.2	195.2	196.2	195.0	198.7	6,200	1,217,630	196.39	168.7	167.8	168.7	167.6	170.8	7,212	168.83	-0.51%
2017-12-06	197.2	-	-	195.9	202.0	9,100	1,807,710	198.65	169.5	-	-	168.4	173.6	10,586	170.77	-2.76%
2017-12-05	202.8	201.6	203.4	202.8	203.8	1,200	244,080	203.40	174.3	173.3	174.9	174.3	175.2	1,396	174.85	-0.78%
2017-12-04	204.4	204.0	205.4	202.4	205.2	6,800	1,387,580	204.06	175.7	175.4	176.6	174.0	176.4	7,910	175.42	0.89%
2017-12-01	202.6	201.6	202.8	202.4	204.0	7,300	1,479,900	202.73	174.2	173.3	174.3	174.0	175.4	8,492	174.27	-0.39%
2017-11-30	203.4	203.2	204.2	203.0	204.2	3,300	672,380	203.75	174.9	174.7	175.5	174.5	175.5	3,839	175.16	-1.64%
2017-11-29	206.8	206.2	207.2	204.0	207.0	8,900	1,839,480	206.68	177.8	177.3	178.1	175.4	177.9	10,353	177.68	0.10%
2017-11-28	206.6	-	-	204.8	207.0	44,800	9,231,000	206.05	177.6	-	-	176.1	177.9	52,114	177.13	-0.58%
2017-11-27	207.8	207.6	207.8	207.6	209.0	6,600	1,373,660	208.13	178.6	178.5	178.6	178.5	179.7	7,678	178.92	-1.05%
2017-11-24	210.0	209.4	210.4	207.8	210.2	16,400	3,429,040	209.09	180.5	180.0	180.9	178.6	180.7	19,077	179.74	0.96%
2017-11-23	208.0	207.8	208.6	208.0	213.6	13,300	2,822,880	212.25	178.8	178.6	179.3	178.8	183.6	15,471	182.46	-2.16%
2017-11-22	212.6	211.2	212.8	210.8	213.6	14,400	3,058,160	212.37	182.8	181.6	182.9	181.2	183.6	16,751	182.57	1.43%
2017-11-21	209.6	208.8	210.0	206.6	209.6	35,200	7,329,520	208.23	180.2	179.5	180.5	177.6	180.2	40,947	179.00	2.04%
2017-11-20	205.4	205.0	206.0	204.2	206.0	19,400	3,979,560	205.13	176.6	176.2	177.1	175.5	177.1	22,567	176.34	-0.58%
2017-11-17	206.6	205.4	207.4	206.6	206.6	600	123,960	206.60	177.6	176.6	178.3	177.6	177.6	698	177.60	1.57%
2017-11-16	203.4	203.4	204.8	203.4	203.4	600	122,040	203.40	174.9	174.9	176.1	174.9	174.9	698	174.85	0.20%
2017-11-15	203.0	200.2	204.4	203.0	209.6	1,026	210,151	204.83	174.5	172.1	175.7	174.5	180.2	1,194	176.08	-2.22%
2017-11-14	207.6	200.6	-	-	-	200	41,200	206.00	178.5	172.4	-	-	-	233	177.09	0.00%
2017-11-13	207.6	-	-	207.6	208.2	9,000	1,870,400	207.82	178.5	-	-	178.5	179.0	10,469	178.65	0.29%
2017-11-10	207.0	-	207.4	-	-	0	0	-	177.9	-	178.3	-	-	0	-	0.00%
2017-11-09	207.0	200.6	-	207.0	207.0	700	144,900	207.00	177.9	172.4	-	177.9	177.9	814	177.95	0.78%
2017-11-08	205.4	200.8	-	205.4	205.8	2,300	472,820	205.57	176.6	172.6	-	176.6	176.9	2,676	176.72	-0.29%
2017-11-07	206.0	201.2	-	204.6	205.0	700	143,700	205.29	177.1	173.0	-	175.9	176.2	814	176.47	1.48%
2017-11-06	203.0	198.5	203.4	203.0	203.0	400	80,920	202.30	174.5	170.6	174.9	174.5	174.5	465	173.91	-0.20%
2017-11-03	203.4	199.4	-	203.4	203.4	200	40,680	203.40	174.9	171.4	-	174.9	174.9	233	174.85	0.00%
2017-11-02	203.4	199.1	204.0	-	-	0	0	-	174.9	171.2	175.4	-	-	0	-	0.00%
2017-11-01	203.4	-	204.0	203.0	203.0	200	40,600	203.00	174.9	-	175.4	174.5	174.5	233	174.51	0.49%
2017-10-31	202.4	198.4	202.8	-	-	0	0	-	174.0	170.6	174.3	-	-	0	-	0.00%
2017-10-30	202.4	198.5	203.6	-	-	200	40,720	203.60	174.0	170.6	175.0	-	-	233	175.03	0.00%
2017-10-27	202.4	198.3	203.6	202.4	203.0	1,300	263,300	202.54	174.0	170.5	175.0	174.0	174.5	1,512	174.11	0.40%
2017-10-26	201.6	198.0	205.0	-	-	0	0	-	173.3	170.2	176.2	-	-	0	-	0.00%
2017-10-25	201.6	-	-	-	-	200	40,480	202.40	173.3	-	-	-	-	233	173.99	0.00%
2017-10-24	201.6	197.9	-	201.8	202.6	600	121,400	202.33	173.3	170.1	-	173.5	174.2	698	173.94	-0.40%
2017-10-23	202.4	-	-	-	-	200	40,360	201.80	174.0	-	-	-	-	233	173.48	0.00%
2017-10-20	202.4	-	-	-	-	0	0	-	174.0	-	-	-	-	0	-	1.30%
2017-10-19	199.8	-	-	200.2	200.2	1,000	200,200	200.20	171.8	-	-	172.1	172.1	1,163	172.10	-2.25%
2017-10-18	204.4	199.2	-	-	-	200	40,760	203.80	175.7	171.2	-	-	-	233	175.20	0.00%
2017-10-17	204.4	199.6	-	204.4	204.4	1,500	306,600	204.40	175.7	171.6	-	175.7	175.7	1,745	175.71	0.69%
2017-10-16	203.0	199.3	-	-	-	0	0	-	174.5	171.3	-	-	-	0	-	0.20%
2017-10-13	202.6	202.6	-	202.0	202.6	4,059	820,948	202.25	174.2	174.2	-	173.6	174.2	4,722	173.87	0.30%
2017-10-12	202.0	198.0	-	202.0	202.0	300	60,600	202.00	173.6	170.2	-	173.6	173.6	349	173.65	0.50%
2017-10-11	201.0	198.0	-	-	-	0	0	-	172.8	170.2	-	-	-	0	-	-0.10%
2017-10-10	201.2	198.0	-	200.6	200.6	200	40,120	200.60	173.0	170.2	-	172.4	172.4	233	172.45	0.00%
2017-10-09	201.2	-	-	203.6	203.6	300	60,680	202.27	173.0	-	-	175.0	175.0	349	173.88	-1.18%
2017-10-06	203.6	-	-	203.6	203.6	500	101,800	203.60	175.0	-	-	175.0	175.0	582	175.03	2.83%
2017-10-04	198.0	-	-	198.0	202.0	10,600	2,124,820	200.45	170.2	-	-	170.2	173.6	12,331	172.32	-0.35%
2017-10-03	198.7	-	-	195.1	197.3	1,600	314,160	196.35	170.8	-	-	167.7	169.6	1,861	168.79	3.06%
2017-09-29	192.8	-	-	192.1	192.8	7,500	1,445,140	192.69	165.7	-	-	165.1	165.7	8,724	165.64	-0.41%
2017-09-28	193.6	-	-	-	-	0	0	-	166.4	-	-	-	-	0	-	-0.21%
2017-09-27	194.0	-	-	194.0	194.0	100	19,400	194.00	166.8	-	-	166.8	166.8	116	166.77	0.26%
2017-09-26	193.5	-	196.0	-	-	200	38,460	192.30	166.3	-	168.5	-	-	233	165.31	0.00%
2017-09-25	193.5	192.5	199.0	193.5	193.5	200	38,700	193.50	166.3	165.5	171.1	166.3	166.3	233	166.34	-2.03%
2017-09-22	197.5	197.1	200.0	197.6	199.0	4,100	811,500	197.93	169.8	169.4	171.9	169.9	171.1	4,769	170.15	-0.25%
2017-09-21	198.0	197.5	199.0	197.5	198.0	400	79,150	197.88	170.2	169.8	171.1	169.8	170.2	465	170.10	0.35%
2017-09-20	197.3	-	200.0	197.1	197.1	500	98,550	197.10	169.6	-	171.9	169.4	169.4	582	169.44	0.20%
2017-09-19	198.9	-	-	199.0	199.0	100	19,900	199.00	169.3	-	-	169.4	169.4	118	169.35	-0.05%
2017-09-18	199.0	-	-	198.5	199.0	3,200	636,790	199.00	169.4	-	-	168.9	169.4	3,760	169.35	1.53%
2017-09-15	196.0	-	-	-	-	200	38,820	194.10	166.8	-	-	-	-	235	165.18	0.00%
2017-09-14	196.0	194.0	-	196.0	196.8	1,140	223,552	196.10	166.8	165.1	-	166.8	167.5	1,340	166.88	-0.31%
2017-09-13	196.6	196.0	-	-	-	0	0	-	167.3	166.8	-	-	-	0	-	0.00%
2017-09-12	196.6	194.0	-	196.6	196.6	9,800	1,926,680	196.60	167.3	165.1	-	167.3	167.3	11,516	167.31	1.13%
2017-09-11	194.4	194.0	-	-	-	0	0	-	165.4	165.1	-	-	-	0	-	0.00%
2017-09-08	194.4	-	194.8	194.4	194.8	1,700	330,560	194.45	165.4	-	165.8	165.4	165.8	1,998	165.48	0.05%
2017-09-07	194.3	-	194.3	195.9	195.9	1,500	293,850	195.90	165.4	-	165.4	166.7	166.7	1,763	166.71	0.05%
2017-09-06	194.2	-	-	193.2	194.2	11,700	2,262,180	193.35	165.3	-	-	164.4	165.3	13,748	164.54	-0.41%
2017-09-05	195.0	-	-	195.0	195.0	15,400	3,002,900	194.99	165.9	-	-	165.9	165.9	18,096	165.94	0.00%
2017-09-04	195.0	-	-	194.9	195.0	4,900	955,440	194.99	165.9	-	-	165.9	165.9	5,758	165.94	-1.12%
2017-09-01	197.2	193.1	-	-	-	400	78,660	196.65	167.8	164.3	-	-	-	470	167.35	0.00%
2017-08-31	197.2	-	-	196.6	197.2	21,700	4,275,800	197.04	167.8	-	-	167.3	167.8	25,499	167.68	-0.20%
2017-08-30	197.6	-	-	197.4	197.6	2,300	454,480	197.60	168.2	-	-	168.0	168.2	2,703	168.16	0.56%
2017-08-29	196.5	-	-	196.4	196.5	2,200	432,020	196.37	167.2	-	-	167.1	167.2	2,585	167.11	-0.66%
2017-08-28	197.8	-	200.0	197.8	198.0	600	118,780	197.97	168.3	-	170.2	168.3	168.5	705	168.47	2.70%
2017-08-25	192.6	-	-	-	-	400	77,880	194.70	163.9	-	-	-	-	470	165.69	0.00%
2017-08-24	192.6	-	-	192.6	192.6	100	19,260	192.60	163.9	-	-	163.9	163.9	118	163.90	0.84%
2017-08-22	191.0	-	-	191.0	191.0	100	19,100	191.00	162.5	-	-	162.5	162.5	118	162.54	1.06%
2017-08-21	189.0	-	-	189.0	189.0	300	56,620	188.73	160.8	-	-	160.8	160.8	353	160.61	0.75%
2017-08-18	187.6	-	-	-	-	0	0	-	159.6	-	-	-	-	0	-	-0.85%
2017-08-17	189.2	-	-	189.2	189.2	3,000	567,600	189.20	161.0	-	-	161.0	161.0	3,525	161.01	0.32%
2017-08-16	188.6	-	-	-	-	0	0	-	160.5	-	-	-	-	0	-	0.00%
2017-08-15	188.6	-	-	188.6	188.6	344	64,798	188.37	160.5	-	-	160.5	160.5	404	160.30	1.67%
2017-08-14	185.5	-	-	-	-	0	0	-	157.9	-	-	-	-	0	-	0.00%
2017-08-11	185.5	-	-	185.5	185.5	1,200	222,820	185.68	157.9	-	-	157.9	157.9	1,410	158.02	-2.88%
2017-08-10	191.0	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2017-08-09	191.0	-	-	-	-	200	38,300	191.50	162.5	-	-	-	-	235	162.97	0.00%
2017-08-08	191.0	-	-	-	-	200	38,400	192.00	162.5	-	-	-	-	235	163.39	0.00%
2017-08-07	191.0	-	-	191.0	191.0	100	19,100	191.00	162.5	-	-	162.5	162.5	118	162.54	0.00%
2017-08-04	191.0	-	-	191.0	191.0	1,400	267,340	190.96	162.5	-	-	162.5	162.5	1,645	162.51	0.47%
2017-08-03	190.1	-	-	190.1	191.2	1,100	209,220	190.20	161.8	-	-	161.8	162.7	1,293	161.86	-0.63%
2017-08-02	191.3	-	-	-	-	0	0	-	162.8	-	-	-	-	0	-	0.42%
2017-08-01	190.5	189.0	-	188.0	190.5	1,100	207,050	188.23	162.1	160.8	-	160.0	162.1	1,293	160.18	0.79%
2017-07-31	189.0	-	-	189.0	189.0	2,500	472,500	189.00	160.8	-	-	160.8	160.8	2,938	160.84	0.53%
2017-07-28	188.0	-	-	-	-	0	0	-	160.0	-	-	-	-	0	-	0.00%
2017-07-27	188.0	186.0	-	188.0	188.0	1,000	188,280	188.28	160.0	158.3	-	160.0	160.0	1,175	160.23	0.32%
2017-07-26	187.4	-	-	-	-	200	37,440	187.20	159.5	-	-	-	-	235	159.31	0.32%
2017-07-25	186.8	-	-	186.8	187.5	2,100	392,370	186.84	159.0	-	-	159.0	159.6	2,468	159.00	-0.64%
2017-07-24	188.0	187.0	-	-	-	0	0	-	160.0	159.1	-	-	-	0	-	0.00%
2017-07-21	188.0	184.3	-	186.1	188.0	7,200	1,346,180	186.97	160.0	156.8	-	158.4	160.0	8,461	159.11	0.70%
2017-07-20	186.7	185.2	-	186.7	186.7	3,000	560,100	186.70	158.9	157.6	-	158.9	158.9	3,525	158.88	0.81%
2017-07-19	185.2	-	-	-	-	200	37,280	186.40	157.6	-	-	-	-	235	158.63	1.04%
2017-07-18	183.3	-	-	-	-	0	0	-	156.0	-	-	-	-	0	-	0.00%
2017-07-17	183.3	-	-	-	-	200	37,100	185.50	156.0	-	-	-	-	235	157.86	0.00%
2017-07-14	183.3	-	-	183.0	183.3	1,000	183,270	183.27	156.0	-	-	155.7	156.0	1,175	155.96	0.38%
2017-07-13	182.6	180.5	-	182.6	183.6	3,973	726,307	182.81	155.4	153.6	-	155.4	156.2	4,669	155.57	1.16%
2017-07-12	180.5	179.3	-	180.5	180.5	500	90,250	180.50	153.6	152.6	-	153.6	153.6	588	153.61	0.67%
2017-07-11	179.3	-	-	179.3	179.3	400	71,590	178.98	152.6	-	-	152.6	152.6	470	152.31	1.99%
2017-07-10	175.8	-	-	175.8	175.8	1,200	211,060	175.88	149.6	-	-	149.6	149.6	1,410	149.68	-0.23%
2017-07-07	176.2	-	-	176.2	176.2	1,200	211,400	176.17	149.9	-	-	149.9	149.9	1,410	149.92	-0.40%
2017-07-06	176.9	-	180.0	176.9	177.0	18,000	3,184,500	176.92	150.5	-	153.2	150.5	150.6	21,151	150.56	-0.28%
2017-07-05	177.4	-	180.0	-	-	200	35,400	177.00	151.0	-	153.2	-	-	235	150.63	0.00%
2017-07-04	177.4	-	180.0	179.3	179.4	4,000	717,500	179.38	151.0	-	153.2	152.6	152.7	4,700	152.65	-0.22%
2017-07-03	177.8	-	-	177.8	177.8	1,500	266,700	177.80	151.3	-	-	151.3	151.3	1,763	151.31	0.00%
2017-06-30	177.8	-	-	177.0	177.9	2,200	391,100	177.77	151.3	-	-	150.6	151.4	2,585	151.29	-0.11%
2017-06-29	178.0	-	-	-	-	0	0	-	151.5	-	-	-	-	0	-	0.79%
2017-06-28	176.6	-	-	176.6	176.6	100	17,660	176.60	150.3	-	-	150.3	150.3	118	150.29	-0.79%
2017-06-27	178.0	-	-	-	-	0	0	-	151.5	-	-	-	-	0	-	0.00%
2017-06-26	178.0	-	-	178.0	178.7	700	125,020	178.60	151.5	-	-	151.5	152.1	823	151.99	0.00%
2017-06-23	178.0	-	-	-	-	0	0	-	151.5	-	-	-	-	0	-	-0.39%
2017-06-22	178.7	-	-	175.9	178.7	400	70,860	177.15	152.1	-	-	149.7	152.1	470	150.76	2.23%
2017-06-21	174.8	172.8	-	174.8	177.2	12,300	2,157,780	175.43	148.8	147.1	-	148.8	150.8	14,453	149.29	-1.30%
2017-06-20	177.1	177.1	-	176.9	177.1	400	70,800	177.00	150.7	150.7	-	150.5	150.7	470	150.63	1.20%
2017-06-19	175.0	-	-	-	-	200	35,400	177.00	148.9	-	-	-	-	235	150.63	0.17%
2017-06-16	176.7	-	178.5	-	-	0	0	-	148.7	-	150.2	-	-	0	-	0.00%
2017-06-15	176.7	-	-	176.7	177.9	3,030	535,637	176.78	148.7	-	-	148.7	149.7	3,601	148.74	-1.23%
2017-06-14	178.9	-	-	-	-	0	0	-	150.5	-	-	-	-	0	-	0.06%
2017-06-13	178.8	-	-	-	-	0	0	-	150.4	-	-	-	-	0	-	0.45%
2017-06-12	178.0	-	-	178.0	178.1	1,000	178,020	178.02	149.8	-	-	149.8	149.8	1,189	149.78	-1.66%
2017-06-09	181.0	-	-	181.0	181.0	100	18,100	181.00	152.3	-	-	152.3	152.3	119	152.29	-0.33%
2017-06-08	181.6	-	-	181.2	181.7	2,000	363,300	181.65	152.8	-	-	152.5	152.9	2,377	152.84	0.67%
2017-06-07	180.4	-	182.0	180.4	180.9	1,100	198,490	180.45	151.8	-	153.1	151.8	152.2	1,307	151.82	-0.28%
2017-06-06	180.9	-	-	180.9	180.9	300	54,210	180.70	152.2	-	-	152.2	152.2	357	152.04	0.61%
2017-06-05	179.8	-	-	-	-	0	0	-	151.3	-	-	-	-	0	-	0.00%
2017-06-02	179.8	-	181.0	179.6	181.0	9,200	1,654,900	179.88	151.3	-	152.3	151.1	152.3	10,934	151.35	0.17%
2017-06-01	179.5	-	-	179.5	179.5	1,200	215,340	179.45	151.0	-	-	151.0	151.0	1,426	150.98	-0.50%
2017-05-31	180.4	-	-	180.3	180.9	17,100	3,083,590	180.33	151.8	-	-	151.7	152.2	20,324	151.72	-0.28%
2017-05-29	180.9	180.2	-	180.3	180.9	6,500	1,175,490	180.84	152.2	151.6	-	151.7	152.2	7,725	152.16	0.84%
2017-05-26	179.4	179.3	-	179.4	179.4	2,400	430,780	179.49	150.9	150.9	-	150.9	150.9	2,852	151.02	0.17%
2017-05-25	179.1	-	180.0	179.1	179.4	400	71,700	179.25	150.7	-	151.4	150.7	150.9	475	150.82	1.47%
2017-05-24	176.5	-	-	176.5	176.5	1,000	176,500	176.50	148.5	-	-	148.5	148.5	1,189	148.50	-0.06%
2017-05-23	176.6	-	-	176.6	177.0	1,100	194,300	176.64	148.6	-	-	148.6	148.9	1,307	148.62	0.23%
2017-05-22	176.2	-	-	175.0	176.5	2,271	399,724	176.01	148.3	-	-	147.2	148.5	2,699	148.09	0.97%
2017-05-19	174.5	-	-	-	-	0	0	-	146.8	-	-	-	-	0	-	0.58%
2017-05-18	173.5	-	-	173.5	173.5	1,500	260,250	173.50	146.0	-	-	146.0	146.0	1,783	145.98	-0.86%
2017-05-17	175.0	-	-	175.0	175.1	7,800	1,365,200	175.03	147.2	-	-	147.2	147.3	9,271	147.26	-0.34%
2017-05-16	175.6	-	-	-	-	0	0	-	147.7	-	-	-	-	0	-	0.00%
2017-05-15	175.6	-	176.0	175.0	176.0	1,467	257,484	175.52	147.7	-	148.1	147.2	148.1	1,744	147.68	1.50%
2017-05-12	173.0	-	175.0	173.0	173.0	5,000	865,000	173.00	145.6	-	147.2	145.6	145.6	5,943	145.56	0.12%
2017-05-11	172.8	-	175.0	172.8	172.8	1,000	172,800	172.80	145.4	-	147.2	145.4	145.4	1,189	145.39	0.47%
2017-05-10	172.0	170.0	175.0	172.0	172.2	6,000	1,032,400	172.07	144.7	143.0	147.2	144.7	144.9	7,131	144.77	1.59%
2017-05-09	169.3	-	-	-	-	200	34,140	170.70	142.4	-	-	-	-	238	143.62	0.00%
2017-05-08	169.3	-	-	169.0	169.3	18,000	3,045,310	169.18	142.4	-	-	142.2	142.4	21,394	142.35	0.42%
2017-05-05	168.6	-	-	-	-	0	0	-	141.9	-	-	-	-	0	-	-0.59%
2017-05-04	169.6	-	-	169.6	170.5	6,200	1,052,000	169.68	142.7	-	-	142.7	143.5	7,369	142.76	-1.40%
2017-05-02	172.0	-	-	-	-	0	0	-	144.7	-	-	-	-	0	-	-0.12%
2017-04-28	172.2	-	-	-	-	0	0	-	144.9	-	-	-	-	0	-	0.00%
2017-04-27	172.2	-	-	172.2	172.2	1,600	275,520	172.20	144.9	-	-	144.9	144.9	1,902	144.88	-0.58%
2017-04-26	173.2	-	173.3	173.2	173.2	2,000	346,400	173.20	145.7	-	145.8	145.7	145.7	2,377	145.73	0.70%
2017-04-25	172.0	-	-	172.0	172.0	3,000	516,000	172.00	144.7	-	-	144.7	144.7	3,566	144.72	1.18%
2017-04-24	170.0	-	-	169.9	170.0	4,500	764,800	169.96	143.0	-	-	142.9	143.0	5,348	143.00	1.37%
2017-04-21	167.7	-	-	167.5	169.9	35,900	6,081,220	169.39	141.1	-	-	140.9	142.9	42,668	142.52	-1.18%
2017-04-20	169.7	-	-	169.7	169.7	200	33,940	169.70	142.8	-	-	142.8	142.8	238	142.78	1.01%
2017-04-19	168.0	-	-	168.0	168.1	2,200	369,720	168.05	141.4	-	-	141.4	141.4	2,615	141.40	-0.47%
2017-04-18	168.8	-	171.8	168.7	169.2	12,500	2,110,600	168.85	142.0	-	144.5	141.9	142.4	14,857	142.06	-1.75%
2017-04-13	171.8	-	-	171.8	172.1	4,146	712,326	171.81	144.5	-	-	144.5	144.8	4,928	144.56	-0.23%
2017-04-12	172.2	172.0	-	172.2	172.2	1,200	206,540	172.12	144.9	144.7	-	144.9	144.9	1,426	144.81	-0.06%
2017-04-11	172.3	-	-	-	-	0	0	-	145.0	-	-	-	-	0	-	0.00%
2017-04-10	172.3	-	172.8	172.3	172.3	1,500	258,450	172.30	145.0	-	145.4	145.0	145.0	1,783	144.97	-0.29%
2017-04-07	172.8	-	-	172.8	172.8	12,000	2,073,600	172.80	145.4	-	-	145.4	145.4	14,262	145.39	-0.69%
2017-04-06	174.0	-	-	-	-	0	0	-	146.4	-	-	-	-	0	-	0.00%
2017-04-05	174.0	-	-	173.5	174.0	12,500	2,174,750	173.98	146.4	-	-	146.0	146.4	14,857	146.38	1.10%
2017-04-03	172.1	-	172.2	172.1	172.1	1,000	172,100	172.10	144.8	-	144.9	144.8	144.8	1,189	144.80	-1.09%
2017-03-31	174.0	-	-	-	-	0	0	-	146.4	-	-	-	-	0	-	-0.17%
2017-03-30	174.3	-	-	-	-	0	0	-	146.7	-	-	-	-	0	-	0.00%
2017-03-29	174.3	-	-	174.6	174.6	200	34,920	174.60	146.7	-	-	146.9	146.9	238	146.90	0.69%
2017-03-28	173.1	-	-	-	-	0	0	-	145.6	-	-	-	-	0	-	0.00%
2017-03-27	173.1	-	-	-	-	200	34,960	174.80	145.6	-	-	-	-	238	147.07	-1.09%
2017-03-24	175.0	-	175.0	175.0	175.0	200	35,000	175.00	147.2	-	147.2	147.2	147.2	238	147.24	0.63%
2017-03-23	173.9	-	-	173.9	175.4	3,600	629,200	174.78	146.3	-	-	146.3	147.6	4,279	147.05	-0.51%
2017-03-22	174.8	-	178.0	-	-	0	0	-	147.1	-	149.8	-	-	0	-	-1.35%
2017-03-21	177.2	-	-	177.2	177.2	2,200	389,900	177.23	149.1	-	-	149.1	149.1	2,615	149.11	0.17%
2017-03-20	176.9	176.9	-	174.4	176.9	6,900	1,215,380	176.14	148.8	148.8	-	146.7	148.8	8,201	148.20	1.43%
2017-03-17	174.4	-	-	-	-	0	0	-	146.7	-	-	-	-	0	-	0.00%
2017-03-16	174.4	-	-	174.4	174.4	5,000	872,000	174.40	146.7	-	-	146.7	146.7	5,943	146.74	1.93%
2017-03-15	171.1	-	-	170.9	171.1	1,908	326,437	171.09	144.0	-	-	143.8	144.0	2,268	143.95	0.29%
2017-03-14	170.6	-	-	-	-	0	0	-	143.5	-	-	-	-	0	-	2.28%
2017-03-13	166.8	-	-	166.6	166.8	1,600	267,380	167.11	140.3	-	-	140.2	140.3	1,902	140.60	-1.30%
2017-03-10	169.0	-	-	-	-	0	0	-	142.2	-	-	-	-	0	-	-0.12%
2017-03-09	169.2	-	-	-	-	0	0	-	142.4	-	-	-	-	0	-	0.00%
2017-03-08	169.2	-	-	-	-	200	33,880	169.40	142.4	-	-	-	-	238	142.53	0.00%
2017-03-07	169.2	-	-	-	-	200	33,900	169.50	142.4	-	-	-	-	238	142.61	0.00%
2017-03-06	169.2	-	-	-	-	0	0	-	142.4	-	-	-	-	0	-	-0.12%
2017-03-03	169.4	-	-	-	-	200	33,640	168.20	142.5	-	-	-	-	238	141.52	-0.65%
2017-03-02	170.5	-	-	-	-	1,700	288,500	169.71	143.5	-	-	-	-	2,020	142.79	0.00%
2017-03-01	170.5	-	-	170.5	170.5	200	34,100	170.50	143.5	-	-	143.5	143.5	238	143.45	0.00%
2017-02-28	170.5	-	-	170.5	170.5	100	17,050	170.50	143.5	-	-	143.5	143.5	119	143.45	-0.35%
2017-02-27	171.1	-	-	168.8	171.1	9,100	1,556,780	171.07	144.0	-	-	142.0	144.0	10,816	143.94	-1.10%
2017-02-24	173.0	-	-	173.0	173.1	2,100	363,500	173.10	145.6	-	-	145.6	145.6	2,496	145.64	-0.92%
2017-02-23	174.6	173.0	-	173.0	174.9	9,700	1,693,430	174.58	146.9	145.6	-	145.6	147.2	11,529	146.89	-0.06%
2017-02-22	174.7	173.0	-	173.9	174.8	6,300	1,101,090	174.78	147.0	145.6	-	146.3	147.1	7,488	147.05	1.39%
2017-02-21	172.3	172.3	-	172.3	172.3	4,400	758,400	172.36	145.0	145.0	-	145.0	145.0	5,230	145.02	-0.46%
2017-02-20	173.1	173.1	-	172.5	172.5	100	17,250	172.50	145.6	145.6	-	145.1	145.1	119	145.14	1.05%
2017-02-17	171.3	-	-	171.3	171.3	4,000	685,200	171.30	144.1	-	-	144.1	144.1	4,754	144.13	-0.93%
2017-02-16	172.9	-	173.6	172.8	172.9	4,400	760,760	172.90	145.5	-	146.1	145.4	145.5	5,230	145.47	0.06%
2017-02-15	172.8	-	172.8	171.8	172.8	24,107	4,147,182	172.03	145.4	-	145.4	144.5	145.4	28,652	144.74	1.41%
2017-02-14	170.4	169.8	-	170.4	171.0	7,600	1,296,950	170.65	143.4	142.9	-	143.4	143.9	9,033	143.58	-0.29%
2017-02-13	170.9	170.5	-	170.8	170.9	23,800	4,066,520	170.86	143.8	143.5	-	143.7	143.8	28,287	143.76	0.89%
2017-02-10	169.4	-	-	169.4	169.5	8,100	1,372,150	169.40	142.5	-	-	142.5	142.6	9,627	142.53	0.24%
2017-02-09	169.0	-	-	169.0	169.0	2,700	456,140	168.94	142.2	-	-	142.2	142.2	3,209	142.14	1.38%
2017-02-08	166.7	166.5	-	166.7	166.7	1,300	216,590	166.61	140.3	140.1	-	140.3	140.3	1,545	140.18	1.09%
2017-02-07	164.9	164.9	-	-	-	200	33,020	165.10	138.7	138.7	-	-	-	238	138.91	0.06%
2017-02-06	164.8	-	-	-	-	0	0	-	138.7	-	-	-	-	0	-	1.04%
2017-02-03	163.1	-	-	-	-	0	0	-	137.2	-	-	-	-	0	-	-0.31%
2017-02-02	163.6	-	165.0	-	-	240	39,336	163.90	137.6	-	138.8	-	-	285	137.90	-0.24%
2017-02-01	164.0	-	-	-	-	0	0	-	138.0	-	-	-	-	0	-	-0.43%
2017-01-27	164.7	-	-	164.6	164.6	1,000	164,600	164.60	138.6	-	-	138.5	138.5	1,189	138.49	-0.18%
2017-01-26	165.0	-	-	163.5	165.8	5,600	923,610	164.93	138.8	-	-	137.6	139.5	6,656	138.77	1.23%
2017-01-25	163.0	162.8	-	163.0	163.0	3,000	489,000	163.00	137.1	137.0	-	137.1	137.1	3,566	137.14	0.25%
2017-01-24	162.6	-	-	162.6	162.9	1,600	260,190	162.62	136.8	-	-	136.8	137.1	1,902	136.82	-0.25%
2017-01-23	163.0	-	165.0	-	-	200	32,640	163.20	137.1	-	138.8	-	-	238	137.31	0.00%
2017-01-20	163.0	162.4	-	-	-	0	0	-	137.1	136.6	-	-	-	0	-	-0.49%
2017-01-19	163.8	-	-	163.8	163.8	1,000	163,800	163.80	137.8	-	-	137.8	137.8	1,189	137.82	-0.12%
2017-01-18	164.0	-	-	164.0	164.0	7,800	1,279,200	164.00	138.0	-	-	138.0	138.0	9,271	137.99	1.23%
2017-01-17	162.0	161.0	-	162.0	162.0	1,700	275,400	162.00	136.3	135.5	-	136.3	136.3	2,020	136.30	0.56%
2017-01-16	161.1	-	-	161.1	161.1	3,000	483,440	161.15	135.5	-	-	135.5	135.5	3,566	135.58	-1.41%
2017-01-13	163.4	-	165.0	163.1	164.5	7,912	1,293,254	163.45	137.5	-	138.8	137.2	138.4	9,404	137.53	0.06%
2017-01-12	163.3	-	-	163.8	163.8	500	81,900	163.80	137.4	-	-	137.8	137.8	594	137.82	0.25%
2017-01-11	162.9	-	-	162.9	162.9	300	48,870	162.90	137.1	-	-	137.1	137.1	357	137.06	0.80%
2017-01-10	161.6	-	-	161.6	161.6	100	16,160	161.60	136.0	-	-	136.0	136.0	119	135.97	0.31%
2017-01-09	161.1	-	161.1	160.0	161.5	1,100	177,500	161.36	135.5	-	135.5	134.6	135.9	1,307	135.77	0.37%
2017-01-06	160.5	-	-	160.5	161.0	200	32,150	160.75	135.0	-	-	135.0	135.5	238	135.25	-0.19%
2017-01-05	160.8	-	-	160.2	160.8	3,800	610,320	160.61	135.3	-	-	134.8	135.3	4,516	135.13	1.64%
2017-01-04	158.2	-	-	158.0	158.2	3,200	506,200	158.19	133.1	-	-	132.9	133.1	3,803	133.10	0.51%
2017-01-03	157.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.19%
2016-12-30	157.1	-	157.6	157.1	157.1	700	109,970	157.10	132.2	-	132.6	132.2	132.2	832	132.18	0.96%
2016-12-29	155.6	-	-	155.4	156.0	10,200	1,589,200	155.80	130.9	-	-	130.7	131.3	12,123	131.09	-0.38%
2016-12-28	156.2	-	-	153.3	156.2	10,100	1,554,590	153.92	131.4	-	-	129.0	131.4	12,004	129.50	1.17%
2016-12-23	154.4	-	-	-	-	0	0	-	129.9	-	-	-	-	0	-	-0.19%
2016-12-22	154.7	-	-	154.0	154.7	5,100	788,210	154.55	130.2	-	-	129.6	130.2	6,061	130.04	-0.64%
2016-12-21	155.7	-	-	155.7	155.7	1,900	295,830	155.70	131.0	-	-	131.0	131.0	2,258	131.00	0.52%
2016-12-20	154.9	-	-	154.9	154.9	1,300	201,370	154.90	130.3	-	-	130.3	130.3	1,545	130.33	-1.09%
2016-12-19	156.6	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	-0.25%
2016-12-16	157.0	-	-	157.0	158.1	7,300	1,152,140	157.83	132.1	-	-	132.1	133.0	8,676	132.79	-0.82%
2016-12-15	158.3	-	-	158.8	158.8	584	92,338	158.11	133.2	-	-	133.6	133.6	694	133.03	-1.12%
2016-12-14	160.1	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	0.00%
2016-12-13	160.1	-	-	160.1	161.2	6,300	1,014,850	161.09	134.7	-	-	134.7	135.6	7,488	135.53	-0.62%
2016-12-12	162.2	-	-	-	-	0	0	-	135.5	-	-	-	-	0	-	-1.64%
2016-12-09	164.9	164.0	-	-	-	0	0	-	137.8	137.0	-	-	-	0	-	-0.42%
2016-12-08	165.6	-	-	164.4	165.7	34,200	5,640,990	164.94	138.4	-	-	137.4	138.5	40,925	137.84	0.98%
2016-12-07	164.0	-	164.2	-	-	0	0	-	137.0	-	137.2	-	-	0	-	0.00%
2016-12-06	164.0	-	164.5	164.0	164.0	2,000	328,000	164.00	137.0	-	137.5	137.0	137.0	2,393	137.05	0.86%
2016-12-05	162.6	-	164.5	162.6	162.6	2,000	325,200	162.60	135.9	-	137.5	135.9	135.9	2,393	135.88	-0.67%
2016-12-02	163.7	-	164.5	163.7	163.9	10,000	1,638,400	163.84	136.8	-	137.5	136.8	137.0	11,966	136.92	-0.61%
2016-12-01	164.7	-	-	-	-	0	0	-	137.6	-	-	-	-	0	-	0.00%
2016-11-30	164.7	-	-	164.7	164.7	3,500	576,450	164.70	137.6	-	-	137.6	137.6	4,188	137.63	0.00%
2016-11-29	164.7	-	-	164.7	165.5	800	132,000	165.00	137.6	-	-	137.6	138.3	957	137.89	-0.36%
2016-11-28	165.3	-	-	165.3	166.6	15,600	2,583,170	165.59	138.1	-	-	138.1	139.2	18,668	138.38	0.49%
2016-11-25	164.5	-	-	164.3	165.0	12,700	2,091,360	164.67	137.5	-	-	137.3	137.9	15,197	137.61	0.92%
2016-11-24	163.0	-	-	162.8	163.0	29,200	4,758,740	162.97	136.2	-	-	136.0	136.2	34,942	136.19	-0.12%
2016-11-23	163.2	-	-	163.2	163.2	1,100	179,680	163.35	136.4	-	-	136.4	136.4	1,316	136.50	0.49%
2016-11-22	162.4	-	-	162.4	162.6	700	113,700	162.43	135.7	-	-	135.7	135.9	838	135.74	1.95%
2016-11-21	159.3	-	-	-	-	0	0	-	133.1	-	-	-	-	0	-	0.00%
2016-11-18	159.3	-	-	159.3	159.3	1,000	159,300	159.30	133.1	-	-	133.1	133.1	1,197	133.12	0.50%
2016-11-17	158.5	-	-	159.8	159.8	1,100	174,980	159.07	132.5	-	-	133.5	133.5	1,316	132.93	-0.56%
2016-11-16	159.4	-	-	159.4	159.4	700	111,580	159.40	133.2	-	-	133.2	133.2	838	133.21	-0.13%
2016-11-15	159.6	-	-	159.6	159.6	116	18,513	159.59	133.4	-	-	133.4	133.4	139	133.37	0.88%
2016-11-14	158.2	-	-	158.2	158.2	6,500	1,028,300	158.20	132.2	-	-	132.2	132.2	7,778	132.20	-0.88%
2016-11-11	159.6	-	-	159.6	159.6	500	79,800	159.60	133.4	-	-	133.4	133.4	598	133.37	-1.97%
2016-11-10	162.8	-	-	162.8	162.8	6,800	1,107,040	162.80	136.0	-	-	136.0	136.0	8,137	136.05	1.94%
2016-11-09	159.7	-	-	158.0	159.4	7,800	1,240,760	159.07	133.5	-	-	132.0	133.2	9,334	132.93	-2.26%
2016-11-08	163.4	158.0	-	-	-	0	0	-	136.5	132.0	-	-	-	0	-	0.00%
2016-11-07	163.4	158.0	-	163.4	163.4	500	81,460	162.92	136.5	132.0	-	136.5	136.5	598	136.15	1.30%
2016-11-04	161.3	158.0	-	161.3	161.5	7,500	1,210,000	161.33	134.8	132.0	-	134.8	135.0	8,975	134.82	-0.49%
2016-11-03	162.1	161.9	-	162.1	162.1	3,000	486,300	162.10	135.5	135.3	-	135.5	135.5	3,590	135.46	-0.61%
2016-11-02	163.1	158.0	-	163.0	163.1	7,000	1,141,300	163.04	136.3	132.0	-	136.2	136.3	8,377	136.25	0.12%
2016-11-01	162.9	158.0	-	-	-	2,000	330,300	165.15	136.1	132.0	-	-	-	2,393	138.01	0.00%
2016-10-31	162.9	158.0	-	162.9	162.9	2,000	326,000	163.00	136.1	132.0	-	136.1	136.1	2,393	136.21	-1.03%
2016-10-28	164.6	158.0	-	-	-	0	0	-	137.6	132.0	-	-	-	0	-	-0.24%
2016-10-27	165.0	164.0	-	165.0	165.0	26,000	4,290,000	165.00	137.9	137.0	-	137.9	137.9	31,113	137.89	-1.43%
2016-10-26	167.4	165.7	-	-	-	0	0	-	139.9	138.5	-	-	-	0	-	-1.01%
2016-10-25	169.1	158.0	-	168.8	169.1	11,100	1,876,780	169.08	141.3	132.0	-	141.1	141.3	13,283	141.29	0.36%
2016-10-24	168.5	158.0	-	-	-	0	0	-	140.8	132.0	-	-	-	0	-	0.00%
2016-10-20	168.5	158.0	-	167.1	168.5	5,000	837,200	167.44	140.8	132.0	-	139.6	140.8	5,983	139.92	1.63%
2016-10-19	165.8	158.0	168.5	165.8	165.8	800	132,640	165.80	138.6	132.0	140.8	138.6	138.6	957	138.55	-0.36%
2016-10-18	166.4	158.0	168.5	-	-	0	0	-	139.1	132.0	140.8	-	-	0	-	0.85%
2016-10-17	165.0	158.0	-	-	-	0	0	-	137.9	132.0	-	-	-	0	-	0.00%
2016-10-14	165.0	158.0	-	165.0	165.0	112	18,480	165.00	137.9	132.0	-	137.9	137.9	134	137.89	0.98%
2016-10-13	163.4	158.0	-	163.4	163.6	4,500	735,900	163.53	136.5	132.0	-	136.5	136.7	5,385	136.66	-1.63%
2016-10-12	166.1	158.0	-	166.1	166.1	200	33,220	166.10	138.8	132.0	-	138.8	138.8	239	138.80	-1.25%
2016-10-11	168.2	158.0	173.0	167.6	168.2	2,500	419,890	167.96	140.6	132.0	144.6	140.1	140.6	2,992	140.36	-1.06%
2016-10-07	170.0	158.0	173.0	-	-	0	0	-	142.1	132.0	144.6	-	-	0	-	-0.12%
2016-10-06	170.2	168.0	-	-	-	1,000	170,900	170.90	142.2	140.4	-	-	-	1,197	142.82	0.35%
2016-10-05	169.6	168.0	171.7	169.4	169.6	7,000	1,186,100	169.44	141.7	140.4	143.5	141.6	141.7	8,377	141.60	1.31%
2016-10-04	167.4	158.0	-	-	-	0	0	-	139.9	132.0	-	-	-	0	-	0.97%
2016-10-03	165.8	158.0	-	-	-	0	0	-	138.6	132.0	-	-	-	0	-	0.00%
2016-09-30	165.8	138.0	-	-	-	0	0	-	138.6	115.3	-	-	-	0	-	-0.72%
2016-09-29	167.0	138.0	171.7	-	-	0	0	-	139.6	115.3	143.5	-	-	0	-	0.00%
2016-09-28	167.0	138.0	-	167.0	167.0	600	100,200	167.00	139.6	115.3	-	139.6	139.6	718	139.56	0.97%
2016-09-27	165.4	138.0	-	-	-	1,000	167,800	167.80	138.2	115.3	-	-	-	1,197	140.23	0.00%
2016-09-26	165.4	138.0	-	165.4	165.4	600	99,240	165.40	138.2	115.3	-	138.2	138.2	718	138.22	-2.36%
2016-09-23	169.4	138.0	-	171.0	171.0	100	17,100	171.00	141.6	115.3	-	142.9	142.9	120	142.90	0.00%
2016-09-22	169.4	138.0	175.0	-	-	0	0	-	141.6	115.3	146.2	-	-	0	-	0.00%
2016-09-21	169.4	169.0	-	169.4	169.4	3,000	504,200	168.07	141.6	141.2	-	141.6	141.6	3,590	140.45	1.62%
2016-09-20	166.7	138.0	-	166.6	167.1	6,400	1,067,940	166.87	139.3	115.3	-	139.2	139.6	7,659	139.44	-0.30%
2016-09-19	167.2	138.0	-	167.2	167.3	13,100	2,190,720	167.23	139.7	115.3	-	139.7	139.8	15,676	139.75	1.21%
2016-09-15	165.2	138.0	-	165.0	165.0	123	20,295	165.00	138.1	115.3	-	137.9	137.9	147	137.89	0.73%
2016-09-14	164.0	138.0	-	164.0	166.4	16,500	2,726,300	165.23	137.0	115.3	-	137.0	139.1	19,745	138.08	-0.85%
2016-09-13	165.4	163.0	-	165.4	165.4	1,800	297,720	165.40	138.2	136.2	-	138.2	138.2	2,154	138.22	-0.60%
2016-09-12	166.4	163.0	173.8	166.4	166.4	2,500	416,000	166.40	139.1	136.2	145.2	139.1	139.1	2,992	139.06	-3.42%
2016-09-09	172.3	170.0	175.0	172.3	173.8	20,100	3,468,930	172.58	144.0	142.1	146.2	144.0	145.2	24,053	144.22	0.47%
2016-09-08	171.5	168.0	-	171.4	171.5	14,300	2,452,250	171.49	143.3	140.4	-	143.2	143.3	17,112	143.31	0.82%
2016-09-07	170.1	138.0	-	170.1	170.1	100	17,010	170.10	142.1	115.3	-	142.1	142.1	120	142.15	0.18%
2016-09-06	169.8	138.0	-	169.5	169.8	200	33,930	169.65	141.9	115.3	-	141.6	141.9	239	141.77	2.60%
2016-09-05	165.5	138.0	-	-	-	0	0	-	138.3	115.3	-	-	-	0	-	0.42%
2016-09-02	164.8	138.0	-	-	-	0	0	-	137.7	115.3	-	-	-	0	-	0.00%
2016-09-01	164.8	163.0	-	-	-	0	0	-	137.7	136.2	-	-	-	0	-	0.00%
2016-08-31	164.8	161.2	-	-	-	0	0	-	137.7	134.7	-	-	-	0	-	-0.12%
2016-08-30	165.0	163.0	165.0	165.1	165.2	9,100	1,502,420	165.10	137.9	136.2	137.9	138.0	138.1	10,889	137.97	1.16%
2016-08-29	163.1	163.0	-	163.1	163.2	7,000	1,141,900	163.13	136.3	136.2	-	136.3	136.4	8,377	136.32	-0.55%
2016-08-26	164.0	164.0	165.9	163.5	163.5	1,000	163,500	163.50	137.0	137.0	138.6	136.6	136.6	1,197	136.63	0.18%
2016-08-25	163.7	162.0	165.9	163.5	163.7	11,100	1,815,450	163.55	136.8	135.4	138.6	136.6	136.8	13,283	136.68	0.37%
2016-08-24	163.1	138.0	165.9	163.1	163.1	500	81,550	163.10	136.3	115.3	138.6	136.3	136.3	598	136.30	-1.33%
2016-08-23	165.3	138.0	165.9	-	-	0	0	-	138.1	115.3	138.6	-	-	0	-	-0.12%
2016-08-22	165.5	138.0	165.9	-	-	0	0	-	138.3	115.3	138.6	-	-	0	-	0.00%
2016-08-19	165.5	138.0	-	165.5	165.8	9,800	1,623,360	165.65	138.3	115.3	-	138.3	138.6	11,727	138.43	-0.84%
2016-08-18	166.9	138.0	-	166.7	167.0	2,600	433,690	166.80	139.5	115.3	-	139.3	139.6	3,111	139.39	0.00%
2016-08-17	166.9	138.0	168.8	-	-	0	0	-	139.5	115.3	141.1	-	-	0	-	0.00%
2016-08-16	166.9	138.0	167.5	-	-	0	0	-	139.5	115.3	140.0	-	-	0	-	0.00%
2016-08-15	166.9	138.0	168.8	165.2	167.0	1,922	320,554	166.78	139.5	115.3	141.1	138.1	139.6	2,300	139.37	1.77%
2016-08-12	164.0	138.0	-	164.0	164.0	200	32,800	164.00	137.0	115.3	-	137.0	137.0	239	137.05	1.23%
2016-08-11	162.0	138.0	-	161.6	162.0	3,200	517,520	161.73	135.4	115.3	-	135.0	135.4	3,829	135.15	1.38%
2016-08-10	159.8	138.0	-	-	-	0	0	-	133.5	115.3	-	-	-	0	-	0.00%
2016-08-09	159.8	138.0	-	-	-	0	0	-	133.5	115.3	-	-	-	0	-	0.38%
2016-08-08	159.2	138.0	-	157.8	159.2	4,100	647,420	157.91	133.0	115.3	-	131.9	133.0	4,906	131.96	1.86%
2016-08-05	156.3	140.0	-	156.3	157.7	11,200	1,757,040	156.88	130.6	117.0	-	130.6	131.8	13,402	131.10	0.58%
2016-08-04	155.4	140.0	-	-	-	0	0	-	129.9	117.0	-	-	-	0	-	0.00%
2016-08-03	155.4	140.0	-	155.2	156.0	9,900	1,539,900	155.55	129.9	117.0	-	129.7	130.4	11,847	129.98	-1.52%
2016-08-01	157.8	140.0	160.0	-	-	0	0	-	131.9	117.0	133.7	-	-	0	-	0.19%
2016-07-29	157.5	140.0	-	157.5	157.5	1,000	157,500	157.50	131.6	117.0	-	131.6	131.6	1,197	131.62	-0.13%
2016-07-28	157.7	140.0	-	156.7	157.7	13,500	2,123,570	157.30	131.8	117.0	-	130.9	131.8	16,155	131.45	-0.06%
2016-07-27	157.8	140.0	-	157.3	157.8	22,400	3,531,130	157.64	131.9	117.0	-	131.5	131.9	26,805	131.73	0.83%
2016-07-26	156.5	140.0	-	155.9	155.9	600	93,540	155.90	130.8	117.0	-	130.3	130.3	718	130.28	0.45%
2016-07-25	155.8	140.0	-	155.7	155.7	200	31,140	155.70	130.2	117.0	-	130.1	130.1	239	130.11	-0.19%
2016-07-22	156.1	140.0	-	156.1	156.1	500	78,050	156.10	130.4	117.0	-	130.4	130.4	598	130.45	-0.32%
2016-07-21	156.6	156.6	157.4	155.8	155.8	300	46,740	155.80	130.9	130.9	131.5	130.2	130.2	359	130.20	0.51%
2016-07-20	155.8	155.6	156.4	155.8	155.9	800	124,660	155.83	130.2	130.0	130.7	130.2	130.3	957	130.22	0.71%
2016-07-19	154.7	154.7	155.4	154.7	155.2	600	92,870	154.78	129.3	129.3	129.9	129.3	129.7	718	129.35	-1.02%
2016-07-18	156.3	140.0	-	156.2	156.5	400	62,510	156.28	130.6	117.0	-	130.5	130.8	479	130.59	-0.13%
2016-07-15	156.5	140.0	156.5	157.0	157.0	1,300	202,800	156.00	130.8	117.0	130.8	131.2	131.2	1,556	130.36	1.23%
2016-07-14	154.6	140.0	-	153.7	154.6	739	114,034	154.31	129.2	117.0	-	128.4	129.2	884	128.95	0.39%
2016-07-13	154.0	140.0	154.0	151.5	154.0	1,351	207,204	153.37	128.7	117.0	128.7	126.6	128.7	1,617	128.17	1.65%
2016-07-12	151.5	140.0	-	151.5	151.6	67,600	10,242,500	151.52	126.6	117.0	-	126.6	126.7	80,893	126.62	0.80%
2016-07-11	150.3	149.9	150.8	150.2	150.3	5,000	751,290	150.26	125.6	125.3	126.0	125.5	125.6	5,983	125.57	1.35%
2016-07-08	148.3	145.7	-	-	-	0	0	-	123.9	121.8	-	-	-	0	-	0.00%
2016-07-07	148.3	-	-	-	-	0	0	-	123.9	-	-	-	-	0	-	1.78%
2016-07-06	145.7	-	-	145.7	145.7	3,000	437,100	145.70	121.8	-	-	121.8	121.8	3,590	121.76	-2.35%
2016-07-05	149.2	-	150.6	149.2	149.2	300	44,760	149.20	124.7	-	125.9	124.7	124.7	359	124.68	-1.39%
2016-07-04	151.3	149.4	-	151.1	151.1	500	75,550	151.10	126.4	124.8	-	126.3	126.3	598	126.27	1.20%
2016-06-30	149.5	146.9	-	149.5	149.5	100	14,950	149.50	124.9	122.8	-	124.9	124.9	120	124.93	1.84%
2016-06-29	146.8	146.5	-	145.9	146.8	1,300	190,290	146.38	122.7	122.4	-	121.9	122.7	1,556	122.32	1.59%
2016-06-28	144.5	-	-	143.9	144.5	1,100	158,790	144.35	120.8	-	-	120.3	120.8	1,316	120.63	-0.07%
2016-06-27	144.6	-	-	142.9	144.2	600	86,390	143.98	120.8	-	-	119.4	120.5	718	120.32	0.77%
2016-06-24	143.5	138.1	-	141.1	151.0	9,300	1,391,590	149.63	119.9	115.4	-	117.9	126.2	11,129	125.04	-3.56%
2016-06-23	151.0	138.0	-	151.0	151.1	500	75,530	151.06	124.3	113.6	-	124.3	124.4	607	124.40	0.33%
2016-06-22	150.5	139.1	-	138.1	148.9	4,600	681,940	148.25	123.9	114.5	-	113.7	122.6	5,586	122.08	0.60%
2016-06-21	149.6	138.0	-	149.5	149.8	1,500	224,440	149.63	123.2	113.6	-	123.1	123.4	1,822	123.22	1.01%
2016-06-20	148.1	138.0	-	147.3	148.1	1,200	177,560	147.97	122.0	113.6	-	121.3	122.0	1,457	121.85	2.14%
2016-06-17	145.0	138.0	-	-	-	0	0	-	119.4	113.6	-	-	-	0	-	0.00%
2016-06-16	145.0	138.0	-	145.0	145.0	500	72,500	145.00	119.4	113.6	-	119.4	119.4	607	119.41	-1.83%
2016-06-15	147.7	146.0	-	146.1	148.0	7,133	1,055,331	147.95	121.6	120.2	-	120.3	121.9	8,662	121.84	0.68%
2016-06-14	146.7	138.0	-	-	-	0	0	-	120.8	113.6	-	-	-	0	-	0.00%
2016-06-13	146.7	138.0	-	146.6	146.7	8,200	1,202,220	146.61	120.8	113.6	-	120.7	120.8	9,958	120.73	-3.23%
2016-06-10	151.6	138.0	154.0	153.0	153.0	2,000	306,000	153.00	124.8	113.6	126.8	126.0	126.0	2,429	125.99	-1.56%
2016-06-08	154.0	154.0	-	154.0	154.0	2,000	308,000	154.00	126.8	126.8	-	126.8	126.8	2,429	126.82	0.72%
2016-06-07	152.9	138.0	-	-	-	0	0	-	125.9	113.6	-	-	-	0	-	1.73%
2016-06-06	150.3	138.0	-	150.2	150.3	8,000	1,202,250	150.28	123.8	113.6	-	123.7	123.8	9,715	123.76	0.40%
2016-06-03	149.7	138.0	-	149.6	150.3	11,000	1,646,750	149.70	123.3	113.6	-	123.2	123.8	13,358	123.28	-0.20%
2016-06-02	150.0	150.0	-	148.1	150.0	5,500	819,510	149.00	123.5	123.5	-	122.0	123.5	6,679	122.70	1.97%
2016-06-01	147.1	138.0	147.7	147.1	148.8	6,400	947,520	148.05	121.1	113.6	121.6	121.1	122.5	7,772	121.92	-0.94%
2016-05-31	148.5	138.0	-	-	-	0	0	-	122.3	113.6	-	-	-	0	-	1.02%
2016-05-30	147.0	138.0	-	145.7	145.9	2,000	291,600	145.80	121.1	113.6	-	120.0	120.1	2,429	120.07	0.34%
2016-05-27	146.5	138.0	-	144.8	144.8	200	28,960	144.80	120.6	113.6	-	119.2	119.2	243	119.24	1.03%
2016-05-26	145.0	-	-	144.2	146.6	1,800	260,520	144.73	119.4	-	-	118.7	120.7	2,186	119.19	-1.09%
2016-05-25	146.6	146.6	-	144.6	146.3	9,800	1,425,800	145.49	120.7	120.7	-	119.1	120.5	11,901	119.81	3.46%
2016-05-24	141.7	-	-	-	-	0	0	-	116.7	-	-	-	-	0	-	0.00%
2016-05-23	141.7	141.7	-	141.7	141.7	500	70,850	141.70	116.7	116.7	-	116.7	116.7	607	116.69	0.50%
2016-05-20	141.0	-	-	141.0	141.1	500	70,520	141.04	116.1	-	-	116.1	116.2	607	116.15	0.93%
2016-05-19	139.7	-	-	139.7	139.8	12,000	1,677,000	139.75	115.0	-	-	115.0	115.1	14,572	115.08	-0.92%
2016-05-18	141.0	-	-	140.9	141.6	5,500	777,600	141.38	116.1	-	-	116.0	116.6	6,679	116.43	-2.69%
2016-05-17	144.9	144.9	-	143.4	144.8	6,100	881,790	144.56	119.3	119.3	-	118.1	119.2	7,407	119.04	2.04%
2016-05-16	142.0	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2016-05-13	142.0	-	-	142.3	142.9	651	92,716	142.42	116.9	-	-	117.2	117.7	791	117.28	-0.63%
2016-05-12	142.9	-	142.9	142.7	143.6	4,800	686,680	143.06	117.7	-	117.7	117.5	118.3	5,829	117.81	-0.28%
2016-05-11	143.3	143.3	-	142.8	143.3	4,000	572,550	143.14	118.0	118.0	-	117.6	118.0	4,857	117.87	0.28%
2016-05-10	142.9	-	-	-	-	0	0	-	117.7	-	-	-	-	0	-	0.21%
2016-05-09	142.6	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	0.00%
2016-05-06	142.6	-	-	142.6	142.8	2,500	356,750	142.70	117.4	-	-	117.4	117.6	3,036	117.51	-2.33%
2016-05-05	146.0	-	-	145.7	146.0	7,000	1,020,700	145.81	120.2	-	-	120.0	120.2	8,500	120.08	-0.14%
2016-05-04	146.2	-	-	146.1	146.2	2,500	365,350	146.14	120.4	-	-	120.3	120.4	3,036	120.35	-0.34%
2016-05-03	146.7	-	-	146.7	147.2	2,500	367,550	147.02	120.8	-	-	120.8	121.2	3,036	121.07	-2.46%
2016-04-29	150.4	-	-	150.4	150.7	9,500	1,431,000	150.63	123.9	-	-	123.9	124.1	11,536	124.04	-1.70%
2016-04-28	153.0	-	-	152.8	153.0	6,000	917,200	152.87	126.0	-	-	125.8	126.0	7,286	125.88	0.99%
2016-04-27	151.5	-	-	151.5	151.6	1,500	227,300	151.53	124.8	-	-	124.8	124.8	1,822	124.79	-0.07%
2016-04-26	151.6	-	-	151.0	151.6	1,500	226,900	151.27	124.8	-	-	124.3	124.8	1,822	124.57	-0.33%
2016-04-25	152.1	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	-1.55%
2016-04-22	154.5	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	-0.32%
2016-04-21	155.0	-	-	154.6	155.2	4,900	759,730	155.05	127.6	-	-	127.3	127.8	5,950	127.68	1.51%
2016-04-20	152.7	-	-	152.7	152.7	1,000	152,700	152.70	125.7	-	-	125.7	125.7	1,214	125.75	-1.86%
2016-04-19	155.6	-	-	155.5	155.7	6,500	1,011,300	155.58	128.1	-	-	128.1	128.2	7,893	128.12	1.24%
2016-04-18	153.7	-	-	-	-	0	0	-	126.6	-	-	-	-	0	-	-0.45%
2016-04-15	154.4	-	-	154.4	154.5	7,300	1,127,430	154.44	127.1	-	-	127.1	127.2	8,865	127.18	-0.77%
2016-04-14	155.6	154.1	-	155.0	155.7	601	93,294	155.23	128.1	126.9	-	127.6	128.2	730	127.83	0.52%
2016-04-13	154.8	-	155.0	154.7	154.8	6,700	1,036,910	154.76	127.5	-	127.6	127.4	127.5	8,136	127.45	4.52%
2016-04-12	148.1	-	155.0	-	-	0	0	-	122.0	-	127.6	-	-	0	-	0.27%
2016-04-11	147.7	-	155.0	147.6	148.0	10,700	1,580,650	147.72	121.6	-	127.6	121.5	121.9	12,993	121.65	0.75%
2016-04-08	146.6	-	155.0	146.5	146.6	1,400	205,190	146.56	120.7	-	127.6	120.6	120.7	1,700	120.69	-0.14%
2016-04-07	146.8	-	-	145.6	146.8	5,600	819,910	146.41	120.9	-	-	119.9	120.9	6,800	120.57	1.03%
2016-04-06	145.3	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
2016-04-05	145.3	-	-	145.3	145.4	3,000	436,100	145.37	119.7	-	-	119.7	119.7	3,643	119.71	-2.15%
2016-04-01	148.5	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	-0.67%
2016-03-31	149.5	-	-	148.9	149.2	1,500	223,650	149.10	123.1	-	-	122.6	122.9	1,822	122.78	0.00%
2016-03-30	149.5	149.5	150.2	-	-	0	0	-	123.1	123.1	123.7	-	-	0	-	1.98%
2016-03-29	146.6	-	-	146.5	146.6	2,500	366,300	146.52	120.7	-	-	120.6	120.7	3,036	120.66	-0.07%
2016-03-24	146.7	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	-1.28%
2016-03-23	148.6	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	0.00%
2016-03-22	148.6	-	148.6	148.6	150.3	8,300	1,242,890	149.75	122.4	-	122.4	122.4	123.8	10,079	123.31	-1.13%
2016-03-21	150.3	150.3	-	149.9	150.2	4,900	735,330	150.07	123.8	123.8	-	123.4	123.7	5,950	123.58	0.20%
2016-03-18	150.0	151.0	-	148.5	149.5	6,700	999,180	149.13	123.5	124.3	-	122.3	123.1	8,136	122.81	2.74%
2016-03-17	146.0	133.8	-	146.0	146.9	6,100	893,000	146.39	120.2	110.2	-	120.2	121.0	7,407	120.55	1.60%
2016-03-16	143.7	133.8	-	143.7	143.9	3,000	431,400	143.80	118.3	110.2	-	118.3	118.5	3,643	118.42	-1.24%
2016-03-15	145.5	133.8	-	145.2	146.1	8,316	1,209,817	145.48	119.8	110.2	-	119.6	120.3	10,098	119.80	0.00%
2016-03-14	145.5	133.8	-	145.4	147.0	3,800	553,300	145.61	119.8	110.2	-	119.7	121.1	4,614	119.91	1.18%
2016-03-11	143.8	133.8	-	143.4	144.3	8,399	1,207,897	143.81	118.4	110.2	-	118.1	118.8	10,199	118.43	1.55%
2016-03-10	141.6	133.8	-	141.6	141.6	400	56,640	141.60	116.6	110.2	-	116.6	116.6	486	116.61	-0.84%
2016-03-09	142.8	133.8	-	-	-	0	0	-	117.6	110.2	-	-	-	0	-	0.00%
2016-03-08	142.8	133.8	-	142.7	142.8	800	114,210	142.76	117.6	110.2	-	117.5	117.6	971	117.56	-1.04%
2016-03-07	144.3	143.4	-	-	-	0	0	-	118.8	118.1	-	-	-	0	-	0.63%
2016-03-04	143.4	138.0	-	142.4	142.4	300	42,720	142.40	118.1	113.6	-	117.3	117.3	364	117.27	1.20%
2016-03-03	141.7	138.0	141.7	142.3	142.5	400	56,940	142.35	116.7	113.6	116.7	117.2	117.3	486	117.22	0.21%
2016-03-02	141.4	128.0	142.0	141.0	142.0	5,000	707,500	141.50	116.4	105.4	116.9	116.1	116.9	6,072	116.52	3.82%
2016-03-01	136.2	128.0	142.0	-	-	0	0	-	112.2	105.4	116.9	-	-	0	-	1.04%
2016-02-29	134.8	130.0	142.0	-	-	0	0	-	111.0	107.1	116.9	-	-	0	-	-0.81%
2016-02-26	135.9	130.0	142.0	-	-	0	0	-	111.9	107.1	116.9	-	-	0	-	1.95%
2016-02-25	133.3	130.0	142.0	133.3	133.3	5,100	679,830	133.30	109.8	107.1	116.9	109.8	109.8	6,193	109.77	-1.48%
2016-02-24	135.3	-	142.0	135.3	135.3	400	54,120	135.30	111.4	-	116.9	111.4	111.4	486	111.42	-1.74%
2016-02-23	137.7	-	142.0	-	-	0	0	-	113.4	-	116.9	-	-	0	-	0.00%
2016-02-22	137.7	-	142.0	-	-	0	0	-	113.4	-	116.9	-	-	0	-	1.03%
2016-02-19	136.3	-	142.0	136.2	136.3	4,000	545,000	136.25	112.2	-	116.9	112.2	112.2	4,857	112.20	-1.23%
2016-02-18	138.0	-	139.5	138.0	138.5	1,300	179,450	138.04	113.6	-	114.9	113.6	114.1	1,579	113.67	2.76%
2016-02-17	134.3	-	142.0	-	-	0	0	-	110.6	-	116.9	-	-	0	-	-1.03%
2016-02-16	135.7	-	138.0	135.7	135.7	231	31,346	135.70	111.7	-	113.6	111.7	111.7	281	111.75	1.57%
2016-02-15	133.6	-	142.0	133.6	134.6	600	80,360	133.93	110.0	-	116.9	110.0	110.8	729	110.29	5.03%
2016-02-12	127.2	-	142.0	127.2	127.3	1,000	127,250	127.25	104.7	-	116.9	104.7	104.8	1,214	104.79	-0.24%
2016-02-11	127.5	127.0	142.0	127.5	130.2	15,300	1,972,340	128.91	105.0	104.6	116.9	105.0	107.2	18,579	106.16	-5.90%
2016-02-05	135.5	-	142.0	135.5	136.0	3,500	475,050	135.73	111.6	-	116.9	111.6	112.0	4,250	111.77	-0.37%
2016-02-04	136.0	-	142.0	136.5	136.5	400	54,600	136.50	112.0	-	116.9	112.4	112.4	486	112.41	1.27%
2016-02-03	134.3	132.4	142.0	132.3	134.3	3,500	467,100	133.46	110.6	109.0	116.9	108.9	110.6	4,250	109.90	-1.10%
2016-02-02	135.8	-	142.0	135.8	136.2	2,700	367,470	136.10	111.8	-	116.9	111.8	112.2	3,279	112.08	-1.38%
2016-02-01	137.7	136.8	137.7	-	-	0	0	-	113.4	112.7	113.4	-	-	0	-	-0.15%
2016-01-29	137.9	137.9	150.0	137.9	138.1	1,500	207,050	138.03	113.6	113.6	123.5	113.6	113.7	1,822	113.67	2.45%
2016-01-28	134.6	131.0	150.0	-	-	0	0	-	110.8	107.9	123.5	-	-	0	-	0.98%
2016-01-27	133.3	133.3	150.0	-	-	0	0	-	109.8	109.8	123.5	-	-	0	-	0.23%
2016-01-26	133.0	132.1	-	-	-	0	0	-	109.5	108.8	-	-	-	0	-	-2.42%
2016-01-25	136.3	-	139.0	136.3	137.4	700	95,630	136.61	112.2	-	114.5	112.2	113.1	850	112.50	0.96%
2016-01-22	135.0	134.5	-	134.0	135.0	200	26,900	134.50	111.2	110.8	-	110.3	111.2	243	110.76	3.93%
2016-01-21	129.9	-	-	129.9	135.3	3,200	417,440	130.45	107.0	-	-	107.0	111.4	3,886	107.42	-2.99%
2016-01-20	133.9	133.2	-	133.8	134.1	6,000	803,350	133.89	110.3	109.7	-	110.2	110.4	7,286	110.26	-4.08%
2016-01-19	139.6	137.1	-	139.3	139.6	2,200	306,960	139.53	115.0	112.9	-	114.7	115.0	2,672	114.90	3.79%
2016-01-18	134.5	-	-	134.5	135.2	9,000	1,213,600	134.84	110.8	-	-	110.8	111.3	10,929	111.04	-2.11%
2016-01-15	137.4	-	-	-	-	0	0	-	113.1	-	-	-	-	0	-	-1.29%
2016-01-14	139.2	135.0	170.0	137.7	138.5	587	80,842	137.72	114.6	111.2	140.0	113.4	114.1	713	113.41	-1.63%
2016-01-13	141.5	141.5	170.0	139.9	141.1	7,300	1,027,120	140.70	116.5	116.5	140.0	115.2	116.2	8,865	115.87	1.80%
2016-01-12	139.0	-	170.0	139.0	139.0	100	13,900	139.00	114.5	-	140.0	114.5	114.5	121	114.47	-1.21%
2016-01-11	140.7	-	170.0	-	-	0	0	-	115.9	-	140.0	-	-	0	-	-2.97%
2016-01-08	145.0	-	170.0	145.0	145.0	500	72,500	145.00	119.4	-	140.0	119.4	119.4	607	119.41	0.90%
2016-01-07	143.7	-	170.0	143.6	143.7	200	28,730	143.65	118.3	-	140.0	118.3	118.3	243	118.30	-3.75%
2016-01-06	149.3	-	170.0	149.0	149.0	100	14,900	149.00	122.9	-	140.0	122.7	122.7	121	122.70	-1.26%
2016-01-05	151.2	-	170.0	151.0	153.2	4,500	686,290	152.51	124.5	-	140.0	124.3	126.2	5,465	125.59	-0.85%
2016-01-04	152.5	-	170.0	152.4	154.9	3,100	477,890	154.16	125.6	-	140.0	125.5	127.6	3,764	126.95	-3.48%
2015-12-31	158.0	-	170.0	-	-	0	0	-	130.1	-	140.0	-	-	0	-	0.00%
2015-12-30	158.0	-	170.0	158.0	158.0	100	15,800	158.00	130.1	-	140.0	130.1	130.1	121	130.11	-1.06%
2015-12-29	159.7	-	170.0	-	-	0	0	-	131.5	-	140.0	-	-	0	-	0.00%
2015-12-28	159.7	158.7	159.7	-	-	0	0	-	131.5	130.7	131.5	-	-	0	-	-0.93%
2015-12-24	161.2	-	162.0	161.2	161.6	1,100	177,360	161.24	132.7	-	133.4	132.7	133.1	1,336	132.78	0.88%
2015-12-23	159.8	-	170.0	-	-	0	0	-	131.6	-	140.0	-	-	0	-	1.01%
2015-12-22	158.2	-	170.0	158.2	158.2	100	15,820	158.20	130.3	-	140.0	130.3	130.3	121	130.28	-0.75%
2015-12-21	159.4	157.0	170.0	158.9	159.4	3,200	508,780	158.99	131.3	129.3	140.0	130.9	131.3	3,886	130.93	1.21%
2015-12-18	157.5	156.5	170.0	157.5	157.5	1,000	157,500	157.50	129.7	128.9	140.0	129.7	129.7	1,214	129.70	-0.06%
2015-12-17	157.6	-	170.0	-	-	0	0	-	129.8	-	140.0	-	-	0	-	0.51%
2015-12-16	156.8	155.7	170.0	156.8	156.8	2,000	313,600	156.80	129.1	128.2	140.0	129.1	129.1	2,429	129.12	2.08%
2015-12-15	153.6	-	170.0	153.6	153.6	216	33,177	153.60	126.5	-	140.0	126.5	126.5	262	126.49	0.85%
2015-12-14	152.3	150.8	154.3	152.3	152.3	100	15,230	152.30	125.4	124.2	127.1	125.4	125.4	121	125.42	-1.30%
2015-12-11	154.3	-	170.0	153.4	154.5	4,400	679,420	154.41	127.1	-	140.0	126.3	127.2	5,343	127.16	-0.96%
2015-12-10	155.8	-	170.0	157.0	157.4	3,600	566,600	157.39	128.3	-	140.0	129.3	129.6	4,372	129.61	-1.14%
2015-12-09	158.7	157.6	159.3	-	-	0	0	-	129.8	128.9	130.3	-	-	0	-	-0.50%
2015-12-08	159.5	-	170.0	159.3	159.5	1,500	239,050	159.37	130.4	-	139.0	130.3	130.4	1,834	130.33	-1.12%
2015-12-07	161.3	-	170.0	161.3	161.3	100	16,130	161.30	131.9	-	139.0	131.9	131.9	122	131.91	-0.62%
2015-12-04	162.3	161.3	162.3	-	-	0	0	-	132.7	131.9	132.7	-	-	0	-	-0.79%
2015-12-03	163.6	-	170.0	163.4	163.4	3,000	490,200	163.40	133.8	-	139.0	133.6	133.6	3,668	133.63	-0.37%
2015-12-02	164.2	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	0.61%
2015-12-01	163.2	163.2	-	-	-	0	0	-	133.5	133.5	-	-	-	0	-	1.24%
2015-11-30	161.2	-	-	-	-	0	0	-	131.8	-	-	-	-	0	-	-0.56%
2015-11-27	162.1	-	-	162.2	162.6	600	97,400	162.33	132.6	-	-	132.6	133.0	734	132.75	-2.17%
2015-11-26	165.7	-	-	165.7	166.7	5,000	830,700	166.14	135.5	-	-	135.5	136.3	6,114	135.87	-0.30%
2015-11-25	166.2	-	-	-	-	0	0	-	135.9	-	-	-	-	0	-	-0.12%
2015-11-24	166.4	-	-	-	-	0	0	-	136.1	-	-	-	-	0	-	-0.06%
2015-11-23	166.5	-	167.6	166.5	167.7	1,000	166,740	166.74	136.2	-	137.1	136.2	137.1	1,223	136.36	-0.54%
2015-11-20	167.4	-	-	165.7	167.1	7,500	1,247,590	166.35	136.9	-	-	135.5	136.7	9,171	136.04	0.72%
2015-11-19	166.2	-	-	165.9	166.2	1,800	298,680	165.93	135.9	-	-	135.7	135.9	2,201	135.70	1.47%
2015-11-18	163.8	-	-	-	-	0	0	-	134.0	-	-	-	-	0	-	0.00%
2015-11-17	163.8	-	-	-	-	0	0	-	134.0	-	-	-	-	0	-	1.11%
2015-11-16	162.0	-	-	162.0	162.0	600	97,200	162.00	132.5	-	-	132.5	132.5	734	132.48	-1.82%
2015-11-13	165.0	-	-	165.0	166.9	1,203	199,076	165.48	134.9	-	-	134.9	136.5	1,471	135.33	-2.94%
2015-11-12	170.0	-	-	170.0	170.0	300	51,000	170.00	139.0	-	-	139.0	139.0	367	139.02	2.41%
2015-11-11	166.0	-	-	166.0	168.0	500	83,230	166.46	135.8	-	-	135.8	137.4	611	136.13	-1.13%
2015-11-10	167.9	-	-	-	-	0	0	-	137.3	-	-	-	-	0	-	-1.00%
2015-11-09	169.6	-	-	169.6	169.7	1,200	203,620	169.68	138.7	-	-	138.7	138.8	1,467	138.76	-1.45%
2015-11-06	172.1	-	-	-	-	0	0	-	140.7	-	-	-	-	0	-	0.00%
2015-11-05	172.1	-	-	171.3	171.3	100	17,130	171.30	140.7	-	-	140.1	140.1	122	140.09	0.06%
2015-11-04	172.0	-	-	171.8	172.1	1,300	223,590	171.99	140.7	-	-	140.5	140.7	1,590	140.65	2.75%
2015-11-03	167.4	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	0.00%
2015-11-02	167.4	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	-0.83%
2015-10-30	168.8	-	-	-	-	0	0	-	138.0	-	-	-	-	0	-	0.00%
2015-10-29	168.8	-	-	168.0	168.9	5,800	979,040	168.80	138.0	-	-	137.4	138.1	7,092	138.04	-1.52%
2015-10-28	171.4	-	-	-	-	0	0	-	140.2	-	-	-	-	0	-	-1.04%
2015-10-27	173.2	-	-	172.5	174.0	2,800	484,650	173.09	141.6	-	-	141.1	142.3	3,424	141.55	0.29%
2015-10-26	172.7	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	0.00%
2015-10-23	172.7	168.0	-	-	-	0	0	-	141.2	137.4	-	-	-	0	-	1.11%
2015-10-22	170.8	-	-	170.4	176.1	10,100	1,751,560	173.42	139.7	-	-	139.4	144.0	12,350	141.82	-1.16%
2015-10-20	172.8	-	175.0	-	-	0	0	-	141.3	-	143.1	-	-	0	-	-0.35%
2015-10-19	173.4	-	175.0	172.0	173.4	5,600	970,500	173.30	141.8	-	143.1	140.7	141.8	6,848	141.73	1.05%
2015-10-16	171.6	-	175.0	-	-	0	0	-	140.3	-	143.1	-	-	0	-	0.59%
2015-10-15	170.6	-	-	170.4	170.5	417	71,053	170.39	139.5	-	-	139.4	139.4	510	139.34	1.43%
2015-10-14	168.2	-	-	-	-	0	0	-	137.6	-	-	-	-	0	-	-0.71%
2015-10-13	169.4	-	-	-	-	0	0	-	138.5	-	-	-	-	0	-	-0.70%
2015-10-12	170.6	-	-	170.6	171.0	600	102,440	170.73	139.5	-	-	139.5	139.8	734	139.62	1.91%
2015-10-09	167.4	-	170.0	167.3	167.8	5,400	904,940	167.58	136.9	-	139.0	136.8	137.2	6,603	137.05	0.24%
2015-10-08	167.0	-	168.0	-	-	5	825	165.00	136.6	-	137.4	-	-	6	134.93	-0.65%
2015-10-07	168.1	-	-	165.0	165.0	200	33,000	165.00	137.5	-	-	134.9	134.9	245	134.93	4.22%
2015-10-06	161.3	161.0	165.0	-	-	0	0	-	131.9	131.7	134.9	-	-	0	-	0.00%
2015-10-05	161.3	-	165.0	161.3	163.0	5,800	937,680	161.67	131.9	-	134.9	131.9	133.3	7,092	132.21	1.26%
2015-10-02	159.3	159.0	159.5	156.0	159.4	4,900	779,120	159.00	130.3	130.0	130.4	127.6	130.4	5,992	130.03	3.17%
2015-09-30	154.4	153.8	154.6	154.8	155.4	4,500	697,800	155.07	126.3	125.8	126.4	126.6	127.1	5,503	126.81	2.32%
2015-09-29	150.9	148.4	-	150.0	150.2	1,100	165,200	150.18	123.4	121.4	-	122.7	122.8	1,345	122.82	-3.89%
2015-09-25	157.0	-	-	157.0	157.0	600	94,200	157.00	128.4	-	-	128.4	128.4	734	128.39	0.58%
2015-09-24	156.1	-	-	-	-	0	0	-	127.7	-	-	-	-	0	-	-0.19%
2015-09-23	156.4	-	-	155.9	157.0	400	62,690	156.73	127.9	-	-	127.5	128.4	489	128.17	-3.16%
2015-09-22	161.5	158.2	-	-	-	0	0	-	132.1	129.4	-	-	-	0	-	-0.12%
2015-09-21	161.7	-	-	-	-	0	0	-	132.2	-	-	-	-	0	-	-0.43%
2015-09-18	162.4	-	165.0	162.1	162.4	4,300	697,570	162.23	132.8	-	134.9	132.6	132.8	5,258	132.67	0.06%
2015-09-17	162.3	-	165.0	-	-	0	0	-	132.7	-	134.9	-	-	0	-	0.00%
2015-09-16	162.3	-	165.0	161.9	162.3	5,600	906,880	161.94	132.7	-	134.9	132.4	132.7	6,848	132.43	2.40%
2015-09-15	158.5	-	-	159.4	159.4	394	62,625	158.95	129.6	-	-	130.4	130.4	482	129.98	0.63%
2015-09-14	157.5	155.0	-	157.0	157.0	100	15,700	157.00	128.8	126.8	-	128.4	128.4	122	128.39	-0.82%
2015-09-11	158.8	155.0	-	-	-	0	0	-	129.9	126.8	-	-	-	0	-	-0.38%
2015-09-10	159.4	-	-	-	-	0	0	-	130.4	-	-	-	-	0	-	-1.48%
2015-09-09	161.8	-	-	160.9	160.9	300	48,270	160.90	132.3	-	-	131.6	131.6	367	131.58	4.32%
2015-09-08	155.1	-	-	151.0	151.0	100	15,100	151.00	126.8	-	-	123.5	123.5	122	123.49	3.26%
2015-09-07	150.2	149.0	-	151.9	152.5	700	106,570	152.24	122.8	121.9	-	124.2	124.7	856	124.50	-0.07%
2015-09-04	150.3	149.0	-	150.1	153.2	3,300	496,760	150.53	122.9	121.9	-	122.7	125.3	4,035	123.10	-1.76%
2015-09-02	153.0	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	-1.54%
2015-09-01	155.4	-	157.7	157.0	157.0	2,500	392,500	157.00	127.1	-	129.0	128.4	128.4	3,057	128.39	-1.46%
2015-08-31	157.7	-	-	157.5	157.6	440	69,300	157.50	129.0	-	-	128.8	128.9	538	128.80	-0.19%
2015-08-28	158.0	-	165.0	158.0	162.9	1,400	223,850	159.89	129.2	-	134.9	129.2	133.2	1,712	130.76	-1.31%
2015-08-27	160.1	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	4.50%
2015-08-26	153.2	-	-	153.2	153.2	300	45,960	153.20	125.3	-	-	125.3	125.3	367	125.28	-0.91%
2015-08-25	154.6	-	-	152.8	155.8	1,000	153,760	153.76	126.4	-	-	125.0	127.4	1,223	125.74	-0.45%
2015-08-24	155.3	155.0	163.8	154.0	163.8	1,000	159,520	159.52	127.0	126.8	134.0	125.9	134.0	1,223	130.45	-5.71%
2015-08-21	164.7	-	-	164.0	165.0	5,600	919,660	164.23	134.7	-	-	134.1	134.9	6,848	134.30	-2.02%
2015-08-20	168.1	167.2	168.2	167.0	168.1	1,400	235,050	167.89	137.5	136.7	137.6	136.6	137.5	1,712	137.30	-2.15%
2015-08-19	171.8	-	-	171.8	171.9	600	103,130	171.88	140.5	-	-	140.5	140.6	734	140.56	-0.98%
2015-08-18	173.5	172.6	173.5	174.0	174.2	400	69,640	174.10	141.9	141.1	141.9	142.3	142.5	489	142.38	-1.08%
2015-08-17	175.4	175.4	176.3	175.4	175.4	705	123,645	175.38	143.4	143.4	144.2	143.4	143.4	862	143.43	-0.74%
2015-08-14	176.7	176.4	177.0	176.2	176.2	200	35,240	176.20	144.5	144.3	144.7	144.1	144.1	245	144.09	-0.17%
2015-08-13	177.0	177.0	178.0	176.9	178.2	689	122,221	177.39	144.7	144.7	145.6	144.7	145.7	843	145.07	0.91%
2015-08-12	175.4	175.4	176.4	175.2	176.0	5,800	1,020,020	175.87	143.4	143.4	144.3	143.3	143.9	7,092	143.82	-2.45%
2015-08-11	179.8	179.8	180.8	-	-	0	0	-	147.0	147.0	147.9	-	-	0	-	0.06%
2015-08-10	179.7	179.5	180.3	178.8	178.8	400	71,520	178.80	147.0	146.8	147.4	146.2	146.2	489	146.22	0.50%
2015-08-07	178.8	178.8	179.7	-	-	0	0	-	146.2	146.2	147.0	-	-	0	-	0.79%
2015-08-06	177.4	176.8	177.7	-	-	0	0	-	145.1	144.6	145.3	-	-	0	-	0.00%
2015-08-05	177.4	177.4	178.4	177.2	178.5	4,900	869,150	177.38	145.1	145.1	145.9	144.9	146.0	5,992	145.06	0.57%
2015-08-04	176.4	176.4	177.3	176.3	177.4	3,100	547,710	176.68	144.3	144.3	145.0	144.2	145.1	3,791	144.49	0.06%
2015-08-03	176.3	176.2	177.3	175.5	176.4	3,500	616,900	176.26	144.2	144.1	145.0	143.5	144.3	4,280	144.14	-1.18%
2015-07-31	178.4	177.8	178.8	178.4	178.4	100	17,840	178.40	145.9	145.4	146.2	145.9	145.9	122	145.89	0.06%
2015-07-30	178.3	177.6	178.5	-	-	0	0	-	145.8	145.2	146.0	-	-	0	-	-0.50%
2015-07-29	179.2	179.2	180.2	-	-	0	0	-	146.5	146.5	147.4	-	-	0	-	0.17%
2015-07-28	178.9	178.0	179.0	179.1	179.6	200	35,870	179.35	146.3	145.6	146.4	146.5	146.9	245	146.67	-0.11%
2015-07-27	179.1	178.6	179.7	-	-	0	0	-	146.5	146.1	147.0	-	-	0	-	-3.81%
2015-07-24	186.2	185.4	186.4	186.5	187.0	500	93,400	186.80	152.3	151.6	152.4	152.5	152.9	611	152.76	-0.75%
2015-07-23	187.6	187.6	188.6	187.6	188.0	800	150,160	187.70	153.4	153.4	154.2	153.4	153.7	978	153.50	0.16%
2015-07-22	187.3	186.6	187.6	-	-	0	0	-	153.2	152.6	153.4	-	-	0	-	-0.85%
2015-07-21	188.9	188.6	189.6	-	-	11	2,071	188.27	154.5	154.2	155.1	-	-	13	153.97	0.80%
2015-07-20	187.4	186.0	189.0	187.4	187.8	700	131,220	187.46	153.3	152.1	154.6	153.3	153.6	856	153.30	-1.16%
2015-07-17	189.6	-	-	-	-	0	0	-	155.1	-	-	-	-	0	-	1.23%
2015-07-16	187.3	-	-	-	-	0	0	-	153.2	-	-	-	-	0	-	0.00%
2015-07-15	187.3	-	-	189.2	189.2	393	74,225	188.87	153.2	-	-	154.7	154.7	481	154.45	-0.58%
2015-07-14	188.4	-	-	187.6	189.5	1,300	245,920	189.17	154.1	-	-	153.4	155.0	1,590	154.70	-0.58%
2015-07-13	189.5	188.0	191.1	189.0	189.0	1,000	189,000	189.00	155.0	153.7	156.3	154.6	154.6	1,223	154.56	0.69%
2015-07-10	188.2	186.8	-	183.1	190.3	13,000	2,444,580	188.04	153.9	152.8	-	149.7	155.6	15,897	153.78	3.12%
2015-07-09	182.5	181.2	184.2	177.0	183.9	4,900	892,800	182.20	149.2	148.2	150.6	144.7	150.4	5,992	149.00	4.17%
2015-07-08	175.2	171.8	-	171.6	178.5	2,400	423,230	176.35	143.3	140.5	-	140.3	146.0	2,935	144.21	-6.81%
2015-07-07	188.0	-	-	188.0	193.1	5,900	1,112,750	188.60	153.7	-	-	153.7	157.9	7,215	154.24	-2.69%
2015-07-06	193.2	188.0	-	189.7	201.0	1,600	310,660	194.16	158.0	153.7	-	155.1	164.4	1,957	158.78	-3.30%
2015-07-03	199.8	195.0	-	199.7	203.4	19,600	3,948,040	201.43	163.4	159.5	-	163.3	166.3	23,967	164.73	-1.77%
2015-07-02	203.4	200.0	203.4	203.8	203.8	1,000	203,800	203.80	166.3	163.6	166.3	166.7	166.7	1,223	166.66	-0.20%
2015-06-30	203.8	201.6	205.0	201.2	201.2	400	80,480	201.20	166.7	164.9	167.6	164.5	164.5	489	164.54	2.05%
2015-06-29	199.7	197.6	201.0	199.6	203.4	2,300	463,860	201.68	163.3	161.6	164.4	163.2	166.3	2,812	164.93	-3.15%
2015-06-26	206.2	205.0	206.2	206.6	206.6	2,000	413,200	206.60	168.6	167.6	168.6	169.0	169.0	2,446	168.95	-2.64%
2015-06-25	214.0	210.8	214.2	214.0	214.2	900	192,700	214.11	173.2	170.6	173.4	173.2	173.4	1,112	173.30	-0.83%
2015-06-24	215.8	214.0	216.0	215.8	215.8	1,000	215,800	215.80	174.7	173.2	174.8	174.7	174.7	1,236	174.66	0.56%
2015-06-23	214.6	214.0	215.2	210.6	215.2	27,400	5,836,200	213.00	173.7	173.2	174.2	170.5	174.2	33,853	172.40	3.37%
2015-06-22	207.6	207.2	210.4	205.8	207.6	7,500	1,553,480	207.13	168.0	167.7	170.3	166.6	168.0	9,266	167.65	0.48%
2015-06-19	206.6	205.6	209.2	208.0	209.6	5,100	1,068,800	209.57	167.2	166.4	169.3	168.4	169.6	6,301	169.62	0.19%
2015-06-18	206.2	205.6	209.2	206.2	208.0	14,200	2,942,660	207.23	166.9	166.4	169.3	166.9	168.4	17,544	167.73	-0.87%
2015-06-17	208.0	208.0	211.4	207.6	208.0	3,600	748,080	207.80	168.4	168.4	171.1	168.0	168.4	4,448	168.19	0.58%
2015-06-16	206.8	205.6	209.2	208.6	208.6	1,000	208,600	208.60	167.4	166.4	169.3	168.8	168.8	1,236	168.84	-2.36%
2015-06-15	211.8	210.4	213.0	211.6	213.6	44,186	9,401,098	212.76	171.4	170.3	172.4	171.3	172.9	54,592	172.21	-1.76%
2015-06-12	215.6	214.0	215.8	213.0	215.6	30,600	6,566,540	214.59	174.5	173.2	174.7	172.4	174.5	37,807	173.69	1.70%
2015-06-11	212.0	-	-	212.0	212.0	1,000	212,000	212.00	171.6	-	-	171.6	171.6	1,236	171.59	0.95%
2015-06-10	210.0	208.4	210.0	210.0	214.2	5,100	1,086,280	213.00	170.0	168.7	170.0	170.0	173.4	6,301	172.39	-1.41%
2015-06-09	213.0	210.0	-	212.8	216.6	5,100	1,094,280	214.56	172.4	170.0	-	172.2	175.3	6,301	173.66	-2.11%
2015-06-08	217.6	217.2	218.4	-	-	0	0	-	176.1	175.8	176.8	-	-	0	-	0.65%
2015-06-05	216.2	215.2	216.4	-	-	0	0	-	175.0	174.2	175.1	-	-	0	-	-1.28%
2015-06-04	219.0	218.4	219.6	217.6	220.8	200	43,840	219.20	177.3	176.8	177.7	176.1	178.7	247	177.42	0.09%
2015-06-03	218.8	217.6	219.4	218.6	219.0	2,000	437,800	218.90	177.1	176.1	177.6	176.9	177.3	2,471	177.17	0.37%
2015-06-02	218.0	217.6	218.4	218.0	218.0	100	21,800	218.00	176.4	176.1	176.8	176.4	176.4	124	176.44	-1.09%
2015-06-01	220.4	218.8	220.4	218.0	220.6	2,500	549,740	219.90	178.4	177.1	178.4	176.4	178.5	3,089	177.98	1.10%
2015-05-29	218.0	216.4	218.2	217.4	218.0	200	43,540	217.70	176.4	175.1	176.6	176.0	176.4	247	176.20	0.28%
2015-05-28	217.4	217.6	219.2	217.4	225.6	3,100	687,040	221.63	176.0	176.1	177.4	176.0	182.6	3,830	179.38	-3.98%
2015-05-27	226.4	224.8	226.4	224.8	226.4	7,100	1,604,300	225.96	183.2	181.9	183.2	181.9	183.2	8,772	182.89	-0.61%
2015-05-26	227.8	226.4	228.0	226.8	228.0	22,000	5,007,020	227.59	184.4	183.2	184.5	183.6	184.5	27,181	184.21	2.80%
2015-05-22	221.6	221.2	222.6	220.0	221.6	4,100	908,040	221.47	179.4	179.0	180.2	178.1	179.4	5,066	179.26	1.28%
2015-05-21	218.8	217.2	218.8	218.0	218.8	2,600	566,880	218.03	177.1	175.8	177.1	176.4	177.1	3,212	176.47	-0.55%
2015-05-20	220.0	218.4	220.2	220.0	220.2	1,000	220,080	220.08	178.1	176.8	178.2	178.1	178.2	1,236	178.13	-0.54%
2015-05-19	221.2	220.8	222.6	221.0	221.6	7,100	1,569,860	221.11	179.0	178.7	180.2	178.9	179.4	8,772	178.96	0.91%
2015-05-18	219.2	217.6	219.4	-	-	0	0	-	177.4	176.1	177.6	-	-	0	-	-0.81%
2015-05-15	221.0	220.0	221.6	217.0	221.0	3,300	724,280	219.48	178.9	178.1	179.4	175.6	178.9	4,077	177.64	1.84%
2015-05-14	217.0	216.8	218.4	216.8	218.0	6,206	1,345,796	216.85	175.6	175.5	176.8	175.5	176.4	7,668	175.52	-0.64%
2015-05-13	218.4	217.2	218.8	220.0	220.0	2,000	440,000	220.00	176.8	175.8	177.1	178.1	178.1	2,471	178.06	-0.73%
2015-05-12	220.0	218.4	220.0	-	-	0	0	-	178.1	176.8	178.1	-	-	0	-	-1.08%
2015-05-11	222.4	221.6	223.4	222.0	222.4	1,900	422,200	222.21	180.0	179.4	180.8	179.7	180.0	2,347	179.85	1.28%
2015-05-08	219.6	219.6	221.2	219.0	221.2	2,400	527,640	219.85	177.7	177.7	179.0	177.3	179.0	2,965	177.94	1.67%
2015-05-07	216.0	215.2	217.0	215.6	218.4	26,700	5,794,680	217.03	174.8	174.2	175.6	174.5	176.8	32,988	175.66	-2.44%
2015-05-06	221.4	219.6	221.2	221.4	221.4	2,000	442,800	221.40	179.2	177.7	179.0	179.2	179.2	2,471	179.20	-0.63%
2015-05-05	222.8	221.6	223.2	222.8	226.6	3,100	691,260	222.99	180.3	179.4	180.7	180.3	183.4	3,830	180.48	-1.68%
2015-05-04	226.6	226.4	228.0	226.6	227.8	1,100	249,380	226.71	183.4	183.2	184.5	183.4	184.4	1,359	183.49	0.09%
2015-04-30	226.4	226.0	227.8	226.4	227.6	5,100	1,157,540	226.97	183.2	182.9	184.4	183.2	184.2	6,301	183.70	-1.05%
2015-04-29	228.8	228.8	229.0	228.8	230.8	6,200	1,420,580	229.13	185.2	185.2	185.3	185.2	186.8	7,660	185.45	-1.21%
2015-04-28	231.6	230.0	231.6	230.0	232.0	14,600	3,380,980	231.57	187.5	186.2	187.5	186.2	187.8	18,039	187.43	0.35%
2015-04-27	230.8	230.8	232.4	230.0	230.8	900	207,140	230.16	186.8	186.8	188.1	186.2	186.8	1,112	186.28	1.14%
2015-04-24	228.2	226.8	228.4	228.2	228.2	1,500	342,300	228.20	184.7	183.6	184.9	184.7	184.7	1,853	184.70	0.53%
2015-04-23	227.0	226.4	227.0	227.4	231.6	22,000	5,056,862	229.86	183.7	183.2	183.7	184.1	187.5	27,181	186.04	-1.05%
2015-04-22	229.4	228.4	230.2	225.8	229.4	1,700	385,840	226.96	185.7	184.9	186.3	182.8	185.7	2,100	183.70	0.88%
2015-04-21	227.4	225.6	227.2	222.8	228.2	14,405	3,279,652	227.67	184.1	182.6	183.9	180.3	184.7	17,798	184.28	2.99%
2015-04-20	220.8	219.2	221.0	220.8	227.0	13,700	3,080,880	224.88	178.7	177.4	178.9	178.7	183.7	16,927	182.01	-2.30%
2015-04-17	226.0	225.6	227.2	226.0	231.0	17,700	4,017,320	226.97	182.9	182.6	183.9	182.9	187.0	21,869	183.70	-0.53%
2015-04-16	227.2	227.2	228.6	225.0	226.2	700	158,100	225.86	183.9	183.9	185.0	182.1	183.1	865	182.80	1.25%
2015-04-15	224.4	224.4	225.4	222.8	225.8	2,933	657,339	224.12	181.6	181.6	182.4	180.3	182.8	3,624	181.40	0.36%
2015-04-14	223.6	222.4	223.4	223.6	225.0	400	89,840	224.60	181.0	180.0	180.8	181.0	182.1	494	181.79	-2.02%
2015-04-13	228.2	227.8	228.4	223.0	228.2	5,300	1,202,920	226.97	184.7	184.4	184.9	180.5	184.7	6,548	183.70	3.54%
2015-04-10	220.4	220.8	221.4	218.8	222.0	3,569	788,108	220.82	178.4	178.7	179.2	177.1	179.7	4,410	178.73	1.10%
2015-04-09	218.0	217.2	218.4	217.0	222.2	11,400	2,500,620	219.35	176.4	175.8	176.8	175.6	179.8	14,085	177.54	3.02%
2015-04-08	211.6	211.6	212.6	208.6	212.0	5,900	1,242,300	210.56	171.3	171.3	172.1	168.8	171.6	7,290	170.42	5.27%
2015-04-02	201.0	199.6	-	199.0	201.0	1,000	199,500	199.50	162.7	161.6	-	161.1	162.7	1,236	161.47	1.77%
2015-04-01	197.5	197.4	198.3	196.1	198.5	900	177,810	197.57	159.9	159.8	160.5	158.7	160.7	1,112	159.91	1.23%
2015-03-31	195.1	194.6	195.4	195.0	198.6	1,106	216,923	196.13	157.9	157.5	158.2	157.8	160.7	1,366	158.75	0.15%
2015-03-30	194.8	194.0	194.9	193.0	194.8	8,234	1,592,856	193.45	157.7	157.0	157.7	156.2	157.7	10,173	156.57	3.18%
2015-03-27	188.8	188.8	189.3	188.6	188.6	800	150,880	188.60	152.8	152.8	153.2	152.6	152.6	988	152.65	0.21%
2015-03-26	188.4	188.6	189.2	188.4	189.6	5,800	1,096,220	189.00	152.5	152.6	153.1	152.5	153.5	7,166	152.98	-0.63%
2015-03-25	189.6	189.6	190.2	189.6	189.6	10,000	1,896,000	189.60	153.5	153.5	153.9	153.5	153.5	12,355	153.46	-0.21%
2015-03-24	190.0	189.2	190.1	-	-	0	0	-	153.8	153.1	153.9	-	-	0	-	-0.52%
2015-03-23	191.0	190.8	193.8	-	-	0	0	-	154.6	154.4	156.9	-	-	0	-	0.00%
2015-03-20	191.0	190.5	191.5	-	-	0	0	-	154.6	154.2	155.0	-	-	0	-	-0.21%
2015-03-19	191.4	191.0	191.9	190.1	191.4	3,062	583,522	190.57	154.9	154.6	155.3	153.9	154.9	3,783	154.24	1.81%
2015-03-18	188.0	188.0	-	188.0	188.2	3,000	564,500	188.17	152.2	152.2	-	152.2	152.3	3,707	152.30	0.53%
2015-03-17	187.0	186.2	-	187.0	187.1	800	149,650	187.06	151.4	150.7	-	151.4	151.4	988	151.40	0.48%
2015-03-16	186.1	185.8	-	186.1	186.1	1,400	260,540	186.10	150.6	150.4	-	150.6	150.6	1,730	150.63	0.87%
2015-03-13	184.5	184.4	-	184.5	185.5	4,001	738,503	184.58	149.3	149.2	-	149.3	150.1	4,943	149.39	1.04%
2015-03-12	182.6	182.8	183.7	181.9	181.9	300	54,570	181.90	147.8	148.0	148.7	147.2	147.2	371	147.23	0.50%
2015-03-11	181.7	181.0	181.9	181.6	181.7	4,000	726,750	181.69	147.1	146.5	147.2	147.0	147.1	4,942	147.05	-0.82%
2015-03-10	183.2	182.6	183.3	-	-	0	0	-	148.3	147.8	148.4	-	-	0	-	-1.03%
2015-03-09	185.1	185.1	186.0	184.2	184.2	100	18,420	184.20	149.8	149.8	150.5	149.1	149.1	124	149.09	-0.05%
2015-03-06	185.2	184.4	185.4	185.2	185.2	2,100	388,920	185.20	149.9	149.2	150.1	149.9	149.9	2,595	149.90	0.00%
2015-03-05	185.2	184.7	185.6	185.1	185.2	4,000	740,650	185.16	149.9	149.5	150.2	149.8	149.9	4,942	149.87	-0.70%
2015-03-04	186.5	186.1	187.0	188.8	188.8	100	18,880	188.80	150.9	150.6	151.4	152.8	152.8	124	152.81	-1.22%
2015-03-03	188.8	188.8	189.8	188.7	188.8	3,000	566,300	188.77	152.8	152.8	153.6	152.7	152.8	3,707	152.78	-1.87%
2015-03-02	192.4	192.2	-	192.4	193.9	2,500	482,450	192.98	155.7	155.6	-	155.7	156.9	3,089	156.19	-0.36%
2015-02-27	193.1	192.4	193.4	-	-	0	0	-	156.3	155.7	156.5	-	-	0	-	0.00%
2015-02-26	193.1	193.2	194.1	-	-	6	1,143	190.50	156.3	156.4	157.1	-	-	7	154.19	1.26%
2015-02-25	190.7	190.4	-	-	-	0	0	-	154.3	154.1	-	-	-	0	-	0.00%
2015-02-24	190.7	190.4	-	190.6	190.7	400	76,270	190.68	154.3	154.1	-	154.3	154.3	494	154.33	-0.10%
2015-02-23	190.9	190.0	-	190.4	190.9	300	57,220	190.73	154.5	153.8	-	154.1	154.5	371	154.38	0.32%
2015-02-18	190.3	190.0	191.0	190.2	190.4	1,000	190,300	190.30	154.0	153.8	154.6	153.9	154.1	1,236	154.02	0.16%
2015-02-17	190.0	189.8	190.6	190.0	190.0	463	87,919	189.89	153.8	153.6	154.3	153.8	153.8	572	153.69	0.53%
2015-02-16	189.0	189.0	189.9	189.0	189.3	5,700	1,078,200	189.16	153.0	153.0	153.7	153.0	153.2	7,042	153.10	0.11%
2015-02-13	188.8	188.7	189.7	188.7	188.7	145	27,361	188.70	152.8	152.7	153.5	152.7	152.7	179	152.73	1.18%
2015-02-12	186.6	186.6	187.6	186.6	186.6	1,300	242,580	186.60	151.0	151.0	151.8	151.0	151.0	1,606	151.03	0.48%
2015-02-11	185.7	184.8	185.8	185.8	185.8	4,000	743,200	185.80	150.3	149.6	150.4	150.4	150.4	4,942	150.38	-0.38%
2015-02-10	186.4	185.8	186.7	-	-	0	0	-	150.9	150.4	151.1	-	-	0	-	0.00%
2015-02-09	186.4	185.4	186.4	186.6	186.6	1,300	242,580	186.60	150.9	150.1	150.9	151.0	151.0	1,606	151.03	-0.43%
2015-02-06	187.2	186.2	-	-	-	0	0	-	151.5	150.7	-	-	-	0	-	-0.90%
2015-02-05	188.9	188.0	189.0	189.0	191.5	600	113,650	189.42	152.9	152.2	153.0	153.0	155.0	741	153.31	0.43%
2015-02-04	188.1	187.1	188.1	187.8	189.6	10,400	1,963,540	188.80	152.2	151.4	152.2	152.0	153.5	12,849	152.81	0.97%
2015-02-03	186.3	186.3	186.8	-	-	0	0	-	150.8	150.8	151.2	-	-	0	-	0.92%
2015-02-02	184.6	183.9	184.8	-	-	0	0	-	149.4	148.8	149.6	-	-	0	-	-0.49%
2015-01-30	185.5	184.6	185.4	186.5	186.5	100	18,650	186.50	150.1	149.4	150.1	150.9	150.9	124	150.95	-0.54%
2015-01-29	186.5	185.4	186.4	186.5	186.5	500	93,250	186.50	150.9	150.1	150.9	150.9	150.9	618	150.95	-1.64%
2015-01-28	189.6	188.8	189.6	-	-	21	3,954	188.29	153.5	152.8	153.5	-	-	26	152.39	-0.16%
2015-01-27	189.9	189.2	190.0	189.7	190.6	800	152,180	190.23	153.7	153.1	153.8	153.5	154.3	988	153.96	-0.89%
2015-01-26	191.6	191.6	192.5	191.3	191.3	200	38,260	191.30	155.1	155.1	155.8	154.8	154.8	247	154.83	-0.10%
2015-01-23	191.8	191.6	192.6	-	-	0	0	-	155.2	155.1	155.9	-	-	0	-	1.11%
2015-01-22	189.7	188.9	189.8	189.6	190.5	1,100	208,890	189.90	153.5	152.9	153.6	153.5	154.2	1,359	153.70	0.90%
2015-01-21	188.0	187.6	188.5	186.4	187.5	2,615	488,374	186.76	152.2	151.8	152.6	150.9	151.8	3,231	151.16	2.34%
2015-01-20	183.7	183.2	184.2	-	-	94	17,192	182.89	148.7	148.3	149.1	-	-	116	148.03	1.77%
2015-01-19	180.5	180.2	181.0	179.6	187.2	8,700	1,588,910	182.63	146.1	145.9	146.5	145.4	151.5	10,749	147.82	-3.73%
2015-01-16	187.5	186.6	187.6	187.7	187.7	1,700	319,090	187.70	151.8	151.0	151.8	151.9	151.9	2,100	151.92	-0.58%
2015-01-15	188.6	-	189.9	185.6	188.6	2,727	510,393	187.16	152.6	-	153.7	150.2	152.6	3,369	151.49	1.34%
2015-01-14	186.1	-	186.1	-	-	0	0	-	150.6	-	150.6	-	-	0	-	-0.21%
2015-01-13	186.5	186.6	187.5	186.3	186.5	1,215	226,539	186.45	150.9	151.0	151.8	150.8	150.9	1,501	150.91	0.48%
2015-01-12	185.6	185.6	186.5	184.4	184.4	1,500	276,600	184.40	150.2	150.2	150.9	149.2	149.2	1,853	149.25	-0.59%
2015-01-09	186.7	-	186.8	186.9	190.0	2,900	545,120	187.97	151.1	-	151.2	151.3	153.8	3,583	152.14	0.38%
2015-01-08	186.0	186.0	186.4	184.8	184.8	1,200	221,760	184.80	150.5	150.5	150.9	149.6	149.6	1,483	149.57	0.65%
2015-01-07	184.8	-	-	-	-	0	0	-	149.6	-	-	-	-	0	-	0.71%
2015-01-06	183.5	-	184.0	183.1	185.0	3,100	572,560	184.70	148.5	-	148.9	148.2	149.7	3,830	149.49	-1.40%
2015-01-05	186.1	-	186.5	186.5	186.5	300	55,950	186.50	150.6	-	150.9	150.9	150.9	371	150.95	-0.11%
2015-01-02	186.3	186.4	187.0	186.0	186.3	1,500	279,200	186.13	150.8	150.9	151.4	150.5	150.8	1,853	150.65	1.80%
2014-12-31	183.0	183.0	185.4	-	-	0	0	-	148.1	148.1	150.1	-	-	0	-	0.77%
2014-12-30	181.6	181.0	181.9	183.5	183.6	4,500	826,100	183.58	147.0	146.5	147.2	148.5	148.6	5,560	148.58	-1.25%
2014-12-29	183.9	183.1	184.0	183.6	185.3	4,900	903,730	184.43	148.8	148.2	148.9	148.6	150.0	6,054	149.28	2.85%
2014-12-24	178.8	-	-	-	-	12	2,152	179.33	144.7	-	-	-	-	15	145.15	-0.33%
2014-12-23	179.4	179.4	180.4	179.2	181.2	6,400	1,148,040	179.38	145.2	145.2	146.0	145.0	146.7	7,907	145.19	-0.55%
2014-12-22	180.4	180.4	181.3	-	-	0	0	-	146.0	146.0	146.7	-	-	0	-	2.27%
2014-12-19	176.4	176.4	177.3	176.4	176.4	2,500	441,000	176.40	142.8	142.8	143.5	142.8	142.8	3,089	142.77	0.92%
2014-12-18	174.8	174.7	175.5	174.7	175.9	10,200	1,788,340	175.33	141.5	141.4	142.0	141.4	142.4	12,602	141.91	0.58%
2014-12-17	173.8	-	-	172.5	173.8	4,588	796,032	173.50	140.7	-	-	139.6	140.7	5,669	140.43	1.34%
2014-12-16	171.5	171.0	172.6	170.9	170.9	500	85,450	170.90	138.8	138.4	139.7	138.3	138.3	618	138.32	-1.04%
2014-12-15	173.3	173.0	174.5	172.2	172.8	1,308	225,871	172.68	140.3	140.0	141.2	139.4	139.9	1,616	139.77	-0.97%
2014-12-12	175.0	174.6	175.3	175.1	176.0	2,900	508,750	175.43	141.6	141.3	141.9	141.7	142.5	3,583	141.99	0.17%
2014-12-11	176.7	176.3	177.5	176.5	177.5	4,300	760,020	176.75	141.4	141.1	142.0	141.2	142.0	5,374	141.44	-1.17%
2014-12-10	178.8	177.5	178.9	178.2	179.1	1,300	231,910	178.39	143.1	142.0	143.2	142.6	143.3	1,625	142.75	-0.17%
2014-12-09	179.1	178.5	179.1	181.7	183.3	500	91,070	182.14	143.3	142.8	143.3	145.4	146.7	625	145.75	-3.19%
2014-12-08	185.0	184.2	185.0	185.2	185.7	3,200	592,890	185.28	148.0	147.4	148.0	148.2	148.6	3,999	148.26	0.93%
2014-12-05	183.3	182.8	183.2	184.0	184.0	100	18,400	184.00	146.7	146.3	146.6	147.2	147.2	125	147.24	1.16%
2014-12-04	181.2	181.2	181.8	-	-	0	0	-	145.0	145.0	145.5	-	-	0	-	2.37%
2014-12-03	177.0	176.1	177.0	178.2	178.6	600	107,080	178.47	141.6	140.9	141.6	142.6	142.9	750	142.81	-0.51%
2014-12-02	177.9	177.6	178.3	174.5	177.9	5,100	899,400	176.35	142.4	142.1	142.7	139.6	142.4	6,373	141.12	1.66%
2014-12-01	175.0	174.6	175.0	175.1	177.5	5,900	1,045,540	177.21	140.0	139.7	140.0	140.1	142.0	7,373	141.81	-2.78%
2014-11-28	180.0	179.4	180.1	178.4	180.1	3,300	593,300	179.79	144.0	143.6	144.1	142.8	144.1	4,124	143.87	0.78%
2014-11-27	178.6	178.6	178.8	178.5	181.4	4,995	895,778	179.33	142.9	142.9	143.1	142.8	145.2	6,242	143.51	-0.83%
2014-11-26	180.1	179.2	180.3	178.0	180.1	5,700	1,026,080	180.01	144.1	143.4	144.3	142.4	144.1	7,123	144.05	1.69%
2014-11-25	177.1	176.4	177.2	177.1	177.1	300	53,130	177.10	141.7	141.2	141.8	141.7	141.7	375	141.72	-0.23%
2014-11-24	177.5	177.1	177.9	177.5	177.5	100	17,750	177.50	142.0	141.7	142.4	142.0	142.0	125	142.04	3.50%
2014-11-21	171.5	171.2	172.0	-	-	0	0	-	137.2	137.0	137.6	-	-	0	-	0.35%
2014-11-20	170.9	170.0	170.9	171.0	171.0	2,300	393,300	171.00	136.8	136.0	136.8	136.8	136.8	2,874	136.84	0.41%
2014-11-19	170.2	169.8	170.6	170.2	171.0	300	51,140	170.47	136.2	135.9	136.5	136.2	136.8	375	136.41	-0.35%
2014-11-18	170.8	170.7	171.6	170.8	171.2	1,300	222,240	170.95	136.7	136.6	137.3	136.7	137.0	1,625	136.80	-1.67%
2014-11-17	173.7	172.8	173.8	-	-	0	0	-	139.0	138.3	139.1	-	-	0	-	-1.31%
2014-11-14	176.0	175.8	176.5	-	-	0	0	-	140.8	140.7	141.2	-	-	0	-	0.00%
2014-11-13	176.0	175.6	176.4	176.0	176.2	2,244	395,044	176.04	140.8	140.5	141.2	140.8	141.0	2,804	140.87	0.51%
2014-11-12	175.1	174.9	175.8	175.0	175.0	500	87,500	175.00	140.1	140.0	140.7	140.0	140.0	625	140.04	0.29%
2014-11-11	174.6	173.8	174.6	174.7	174.7	100	17,470	174.70	139.7	139.1	139.7	139.8	139.8	125	139.80	0.34%
2014-11-10	174.0	173.6	174.5	-	-	0	0	-	139.2	138.9	139.6	-	-	0	-	0.46%
2014-11-07	173.2	172.4	173.2	-	-	0	0	-	138.6	138.0	138.6	-	-	0	-	-0.52%
2014-11-06	174.1	173.2	174.0	174.1	174.8	3,300	575,270	174.32	139.3	138.6	139.2	139.3	139.9	4,124	139.50	-0.29%
2014-11-05	174.6	173.9	174.7	-	-	0	0	-	139.7	139.2	139.8	-	-	0	-	-0.57%
2014-11-04	175.6	175.6	175.8	-	-	0	0	-	140.5	140.5	140.7	-	-	0	-	0.06%
2014-11-03	175.5	174.9	175.8	176.4	176.4	500	88,200	176.40	140.4	140.0	140.7	141.2	141.2	625	141.16	-0.51%
2014-10-31	176.4	176.4	177.0	-	-	0	0	-	141.2	141.2	141.6	-	-	0	-	1.73%
2014-10-30	173.4	173.1	175.1	173.3	173.4	9,500	1,646,650	173.33	138.8	138.5	140.1	138.7	138.8	11,872	138.70	-1.25%
2014-10-29	175.6	175.2	175.9	174.9	175.6	4,300	753,180	175.16	140.5	140.2	140.8	140.0	140.5	5,374	140.16	1.92%
2014-10-28	172.3	172.2	173.0	170.7	170.7	100	17,070	170.70	137.9	137.8	138.4	136.6	136.6	125	136.60	1.95%
2014-10-27	169.0	168.8	169.3	168.8	169.0	1,100	185,780	168.89	135.2	135.1	135.5	135.1	135.2	1,375	135.15	-0.82%
2014-10-24	170.4	170.0	170.8	-	-	0	0	-	136.4	136.0	136.7	-	-	0	-	0.00%
2014-10-23	170.4	170.4	171.2	170.2	170.4	7,000	1,191,800	170.26	136.4	136.4	137.0	136.2	136.4	8,748	136.24	-0.23%
2014-10-22	170.8	170.8	171.6	-	-	24	4,075	169.79	136.7	136.7	137.3	-	-	30	135.87	1.01%
2014-10-21	169.1	168.4	169.3	-	-	0	0	-	135.3	134.8	135.5	-	-	0	-	-0.18%
2014-10-20	169.4	168.9	169.7	167.8	169.6	2,400	406,420	169.34	135.6	135.2	135.8	134.3	135.7	2,999	135.51	0.95%
2014-10-17	167.8	167.8	168.3	167.4	167.6	500	83,780	167.56	134.3	134.3	134.7	134.0	134.1	625	134.08	0.36%
2014-10-16	167.2	166.6	167.2	167.2	167.2	800	133,760	167.20	133.8	133.3	133.8	133.8	133.8	1,000	133.80	-1.07%
2014-10-15	169.0	168.6	169.2	169.0	169.0	309	52,212	168.97	135.2	134.9	135.4	135.2	135.2	386	135.21	0.18%
2014-10-14	168.7	168.4	168.7	170.2	170.2	400	68,080	170.20	135.0	134.8	135.0	136.2	136.2	500	136.20	-0.35%
2014-10-13	169.3	168.8	169.3	-	-	0	0	-	135.5	135.1	135.5	-	-	0	-	-0.18%
2014-10-10	169.6	169.4	169.6	-	-	0	0	-	135.7	135.6	135.7	-	-	0	-	-1.97%
2014-10-09	173.0	172.3	173.2	172.9	173.0	2,200	380,490	172.95	138.4	137.9	138.6	138.4	138.4	2,749	138.40	0.99%
2014-10-08	171.3	171.0	171.3	-	-	0	0	-	137.1	136.8	137.1	-	-	0	-	-0.52%
2014-10-07	172.2	172.4	172.6	-	-	0	0	-	137.8	138.0	138.1	-	-	0	-	0.58%
2014-10-06	171.2	171.4	171.9	-	-	0	0	-	137.0	137.2	137.6	-	-	0	-	0.59%
2014-10-03	170.2	170.2	170.7	-	-	0	0	-	136.2	136.2	136.6	-	-	0	-	0.71%
2014-09-30	169.0	168.8	169.4	168.4	168.4	500	84,200	168.40	135.2	135.1	135.6	134.8	134.8	625	134.76	-1.40%
2014-09-29	171.4	171.2	171.6	170.6	171.1	3,900	666,090	170.79	137.2	137.0	137.3	136.5	136.9	4,874	136.67	-1.15%
2014-09-26	173.4	173.4	174.0	173.2	173.2	200	34,640	173.20	138.8	138.8	139.2	138.6	138.6	250	138.60	-0.91%
2014-09-25	175.0	174.4	175.1	175.6	175.6	300	52,680	175.60	140.0	139.6	140.1	140.5	140.5	375	140.52	-0.34%
2014-09-24	175.6	175.4	176.3	-	-	0	0	-	140.5	140.4	141.1	-	-	0	-	0.57%
2014-09-23	174.6	174.0	174.7	174.8	175.0	1,100	192,300	174.82	139.7	139.2	139.8	139.9	140.0	1,375	139.89	-0.23%
2014-09-22	175.0	174.8	175.6	174.8	175.0	1,879	328,410	174.78	140.0	139.9	140.5	139.9	140.0	2,348	139.86	-1.80%
2014-09-19	178.2	178.2	178.7	178.0	178.0	100	17,800	178.00	142.6	142.6	143.0	142.4	142.4	125	142.44	0.34%
2014-09-18	177.6	177.5	178.4	177.6	178.2	7,591	1,349,527	177.78	142.1	142.0	142.8	142.1	142.6	9,486	142.26	-0.89%
2014-09-17	179.2	179.2	179.9	-	-	0	0	-	143.4	143.4	144.0	-	-	0	-	1.19%
2014-09-16	177.1	176.4	177.1	179.2	179.2	500	89,600	179.20	141.7	141.2	141.7	143.4	143.4	625	143.40	-1.17%
2014-09-15	179.2	179.2	179.9	179.2	180.7	536	96,519	180.07	143.4	143.4	144.0	143.4	144.6	670	144.10	-1.21%
2014-09-12	181.4	181.2	181.9	-	-	0	0	-	145.2	145.0	145.6	-	-	0	-	0.00%
2014-09-11	181.4	181.1	181.8	181.4	182.8	1,900	345,100	181.63	145.2	144.9	145.5	145.2	146.3	2,374	145.34	-0.71%
2014-09-10	182.7	182.1	182.9	182.3	183.8	2,600	475,040	182.71	146.2	145.7	146.4	145.9	147.1	3,249	146.21	-2.40%
2014-09-08	187.2	187.2	188.2	186.4	187.2	2,600	486,240	187.02	149.8	149.8	150.6	149.2	149.8	3,249	149.65	-0.21%
2014-09-05	187.6	186.7	187.7	186.8	187.8	15,000	2,810,010	187.33	150.1	149.4	150.2	149.5	150.3	18,745	149.91	0.05%
2014-09-04	187.5	186.9	187.7	186.4	187.5	13,900	2,601,660	187.17	150.0	149.6	150.2	149.2	150.0	17,370	149.78	1.02%
2014-09-03	185.6	185.6	186.3	184.1	185.7	2,800	519,280	185.46	148.5	148.5	149.1	147.3	148.6	3,499	148.41	2.88%
2014-09-02	180.4	180.2	181.0	178.5	180.8	2,500	450,850	180.34	144.4	144.2	144.8	142.8	144.7	3,124	144.31	0.45%
2014-09-01	179.6	179.5	180.3	179.5	179.6	300	53,870	179.57	143.7	143.6	144.3	143.6	143.7	375	143.69	-0.44%
2014-08-29	180.4	180.0	180.6	180.0	180.6	1,100	198,400	180.36	144.4	144.0	144.5	144.0	144.5	1,375	144.33	0.45%
2014-08-28	179.6	179.6	180.4	179.6	179.6	600	107,760	179.60	143.7	143.7	144.4	143.7	143.7	750	143.72	-0.99%
2014-08-27	181.4	180.6	181.5	-	-	0	0	-	145.2	144.5	145.2	-	-	0	-	-0.44%
2014-08-26	182.2	181.8	182.4	-	-	0	0	-	145.8	145.5	146.0	-	-	0	-	0.00%
2014-08-25	182.2	182.0	182.7	-	-	0	0	-	145.8	145.6	146.2	-	-	0	-	0.05%
2014-08-22	182.1	181.6	182.5	182.1	182.1	100	18,210	182.10	145.7	145.3	146.0	145.7	145.7	125	145.72	0.66%
2014-08-21	180.9	180.1	180.9	181.5	181.5	500	90,750	181.50	144.8	144.1	144.8	145.2	145.2	625	145.24	-0.88%
2014-08-20	182.5	181.8	182.5	182.1	183.0	1,600	291,790	182.37	146.0	145.5	146.0	145.7	146.4	1,999	145.93	-0.27%
2014-08-19	183.0	182.6	183.2	183.0	183.0	1,300	237,900	183.00	146.4	146.1	146.6	146.4	146.4	1,625	146.44	0.44%
2014-08-18	182.2	182.0	182.7	-	-	0	0	-	145.8	145.6	146.2	-	-	0	-	0.22%
2014-08-15	181.8	181.8	182.4	181.6	182.1	7,300	1,327,260	181.82	145.5	145.5	146.0	145.3	145.7	9,123	145.49	0.44%
2014-08-14	181.0	180.5	181.3	180.9	182.4	5,042	912,809	181.04	144.8	144.4	145.1	144.8	146.0	6,301	144.87	-1.04%
2014-08-13	182.9	182.4	182.9	182.5	182.9	4,800	876,860	182.68	146.4	146.0	146.4	146.0	146.4	5,998	146.18	1.50%
2014-08-12	180.2	180.1	181.0	-	-	0	0	-	144.2	144.1	144.8	-	-	0	-	0.11%
2014-08-11	180.0	179.8	180.7	179.8	180.0	4,000	719,600	179.90	144.0	143.9	144.6	143.9	144.0	4,999	143.96	1.47%
2014-08-08	177.4	176.8	177.6	176.0	177.5	5,700	1,011,150	177.39	142.0	141.5	142.1	140.8	142.0	7,123	141.95	0.00%
2014-08-07	177.4	177.3	177.9	177.4	177.4	300	53,220	177.40	142.0	141.9	142.4	142.0	142.0	375	141.96	-1.44%
2014-08-06	180.0	179.3	180.0	-	-	0	0	-	144.0	143.5	144.0	-	-	0	-	-0.61%
2014-08-05	181.1	180.6	181.3	-	-	0	0	-	144.9	144.5	145.1	-	-	0	-	-0.39%
2014-08-04	181.8	181.0	181.6	180.0	181.9	1,300	235,390	181.07	145.5	144.8	145.3	144.0	145.6	1,625	144.89	1.39%
2014-08-01	179.3	179.2	180.1	179.3	179.9	1,400	251,480	179.63	143.5	143.4	144.1	143.5	144.0	1,750	143.74	-1.65%
2014-07-31	182.3	181.6	182.3	181.9	182.3	787	143,299	182.08	145.9	145.3	145.9	145.6	145.9	983	145.71	0.72%
2014-07-30	181.0	181.0	181.7	180.8	182.5	2,000	363,660	181.83	144.8	144.8	145.4	144.7	146.0	2,499	145.50	-0.06%
2014-07-29	181.1	181.0	181.9	181.0	181.0	1,000	181,000	181.00	144.9	144.8	145.6	144.8	144.8	1,250	144.84	0.61%
2014-07-28	180.0	180.0	180.8	179.6	180.0	700	125,800	179.71	144.0	144.0	144.7	143.7	144.0	875	143.81	1.01%
2014-07-25	178.2	177.6	178.5	176.8	178.3	4,900	872,210	178.00	142.6	142.1	142.8	141.5	142.7	6,123	142.44	0.79%
2014-07-24	176.8	176.8	177.2	-	-	0	0	-	141.5	141.5	141.8	-	-	0	-	1.20%
2014-07-23	174.7	174.6	175.4	-	-	0	0	-	139.8	139.7	140.4	-	-	0	-	1.57%
2014-07-22	172.0	172.0	172.8	170.0	172.0	1,200	205,300	171.08	137.6	137.6	138.3	136.0	137.6	1,500	136.90	2.02%
2014-07-21	168.6	168.0	168.8	-	-	0	0	-	134.9	134.4	135.1	-	-	0	-	-0.65%
2014-07-18	169.7	169.2	169.9	169.4	169.7	2,400	407,130	169.64	135.8	135.4	136.0	135.6	135.8	2,999	135.75	0.12%
2014-07-17	169.5	169.6	170.1	169.1	169.5	2,800	474,520	169.47	135.6	135.7	136.1	135.3	135.6	3,499	135.61	-0.12%
2014-07-16	169.7	169.6	170.3	169.6	169.6	500	84,800	169.60	135.8	135.7	136.3	135.7	135.7	625	135.72	-0.41%
2014-07-15	170.4	170.0	170.6	170.4	171.0	447	76,302	170.70	136.4	136.0	136.5	136.4	136.8	559	136.60	0.59%
2014-07-14	169.4	168.8	169.4	169.4	169.4	100	16,940	169.40	135.6	135.1	135.6	135.6	135.6	125	135.56	1.19%
2014-07-11	167.4	167.4	168.2	167.3	167.4	2,700	451,810	167.34	134.0	134.0	134.6	133.9	134.0	3,374	133.91	0.06%
2014-07-10	167.3	167.4	167.9	167.3	167.3	3,000	501,900	167.30	133.9	134.0	134.4	133.9	133.9	3,749	133.88	-0.18%
2014-07-09	167.6	167.0	167.8	-	-	0	0	-	134.1	133.6	134.3	-	-	0	-	-1.18%
2014-07-08	169.6	169.8	170.4	169.6	169.6	2,000	339,200	169.60	135.7	135.9	136.4	135.7	135.7	2,499	135.72	0.12%
2014-07-07	169.4	169.4	170.2	169.4	169.4	3,100	525,140	169.40	135.6	135.6	136.2	135.6	135.6	3,874	135.56	0.00%
2014-07-04	169.4	169.4	170.3	169.4	170.8	6,900	1,174,700	170.25	135.6	135.6	136.3	135.6	136.7	8,623	136.23	0.06%
2014-07-03	169.3	169.3	170.2	169.3	169.6	2,500	423,850	169.54	135.5	135.5	136.2	135.5	135.7	3,124	135.67	0.47%
2014-07-02	168.5	168.1	169.0	166.4	168.4	6,900	1,153,660	167.20	134.8	134.5	135.2	133.2	134.8	8,623	133.79	2.18%
2014-06-30	164.9	165.0	165.6	-	-	0	0	-	132.0	132.0	132.5	-	-	0	-	0.00%
2014-06-27	164.9	164.7	165.3	-	-	0	0	-	132.0	131.8	132.3	-	-	0	-	0.00%
2014-06-26	164.9	164.9	165.5	164.7	164.9	800	131,900	164.88	132.0	132.0	132.4	131.8	132.0	1,000	131.94	1.54%
2014-06-25	164.4	164.2	165.0	164.4	164.5	1,000	164,420	164.42	130.0	129.8	130.4	130.0	130.0	1,265	129.97	-0.66%
2014-06-24	165.5	165.3	166.1	165.5	165.5	400	66,200	165.50	130.8	130.7	131.3	130.8	130.8	506	130.83	0.49%
2014-06-23	164.7	164.5	165.4	164.7	165.0	1,300	214,200	164.77	130.2	130.0	130.7	130.2	130.4	1,645	130.25	-2.02%
2014-06-20	168.1	167.5	168.4	167.4	168.1	400	67,030	167.58	132.9	132.4	133.1	132.3	132.9	506	132.47	0.36%
2014-06-19	167.5	167.0	167.5	167.4	167.6	2,400	401,960	167.48	132.4	132.0	132.4	132.3	132.5	3,036	132.39	-0.24%
2014-06-18	167.9	167.9	168.5	167.8	168.5	1,400	235,300	168.07	132.7	132.7	133.2	132.6	133.2	1,771	132.86	-0.18%
2014-06-17	168.2	167.8	168.3	-	-	0	0	-	133.0	132.6	133.0	-	-	0	-	-0.53%
2014-06-16	169.1	168.9	169.4	168.5	169.4	1,500	253,450	168.97	133.7	133.5	133.9	133.2	133.9	1,898	133.57	0.48%
2014-06-13	168.3	168.2	169.0	167.4	168.3	814	136,773	168.03	133.0	133.0	133.6	132.3	133.0	1,030	132.82	1.02%
2014-06-12	166.6	166.6	167.1	166.0	166.6	5,000	832,400	166.48	131.7	131.7	132.1	131.2	131.7	6,325	131.60	0.00%
2014-06-11	166.6	166.7	167.5	166.6	167.6	8,200	1,371,720	167.28	131.7	131.8	132.4	131.7	132.5	10,373	132.23	-0.48%
2014-06-10	167.4	166.7	167.5	167.4	167.4	500	83,700	167.40	132.3	131.8	132.4	132.3	132.3	633	132.33	1.39%
2014-06-09	165.1	164.6	165.1	165.3	165.3	500	82,650	165.30	130.5	130.1	130.5	130.7	130.7	633	130.67	0.67%
2014-06-06	164.0	163.6	164.4	164.0	164.0	1,000	164,000	164.00	129.6	129.3	130.0	129.6	129.6	1,265	129.64	0.00%
2014-06-05	164.0	164.0	164.8	163.9	164.2	1,400	229,580	163.99	129.6	129.6	130.3	129.6	129.8	1,771	129.63	-0.24%
2014-06-04	164.4	163.7	164.4	-	-	0	0	-	130.0	129.4	130.0	-	-	0	-	-0.12%
2014-06-03	164.6	164.7	164.8	164.3	164.8	1,200	197,460	164.55	130.1	130.2	130.3	129.9	130.3	1,518	130.07	0.86%
2014-05-30	163.2	162.2	163.0	163.1	163.2	1,200	195,790	163.16	129.0	128.2	128.8	128.9	129.0	1,518	128.97	0.49%
2014-05-29	162.4	161.8	162.4	162.4	163.9	600	97,890	163.15	128.4	127.9	128.4	128.4	129.6	759	128.97	-0.06%
2014-05-28	162.5	162.2	163.0	-	-	0	0	-	128.5	128.2	128.8	-	-	0	-	1.37%
2014-05-27	160.3	160.2	161.0	160.2	160.3	3,900	625,030	160.26	126.7	126.6	127.3	126.6	126.7	4,934	126.69	-0.62%
2014-05-26	161.3	161.0	161.9	161.3	161.3	400	64,520	161.30	127.5	127.3	128.0	127.5	127.5	506	127.50	0.25%
2014-05-23	160.9	160.8	161.4	160.8	161.9	600	96,720	161.20	127.2	127.1	127.6	127.1	128.0	759	127.43	0.12%
2014-05-22	160.7	160.7	161.5	160.6	161.8	900	145,020	161.13	127.0	127.0	127.7	127.0	127.9	1,139	127.37	0.94%
2014-05-21	159.2	158.9	159.8	159.2	159.2	200	31,840	159.20	125.8	125.6	126.3	125.8	125.8	253	125.84	1.14%
2014-05-20	157.4	157.4	158.4	157.4	157.8	8,300	1,308,460	157.65	124.4	124.4	125.2	124.4	124.7	10,500	124.62	-0.13%
2014-05-19	157.6	157.7	158.5	157.4	157.4	1,200	188,880	157.40	124.6	124.7	125.3	124.4	124.4	1,518	124.42	-0.38%
2014-05-16	158.2	158.2	158.7	157.5	157.5	400	63,000	157.50	125.1	125.1	125.4	124.5	124.5	506	124.50	-0.25%
2014-05-15	158.6	158.5	159.2	158.2	158.6	881	139,437	158.27	125.4	125.3	125.8	125.1	125.4	1,115	125.11	0.19%
2014-05-14	158.3	158.3	158.9	158.0	158.0	500	79,000	158.00	125.1	125.1	125.6	124.9	124.9	633	124.90	1.34%
2014-05-13	156.2	156.0	156.7	156.2	156.4	800	125,030	156.29	123.5	123.3	123.9	123.5	123.6	1,012	123.54	-0.06%
2014-05-12	156.3	155.4	156.2	153.6	156.3	1,100	170,750	155.23	123.6	122.8	123.5	121.4	123.6	1,392	122.70	1.82%
2014-05-09	153.5	152.9	153.6	153.8	153.8	100	15,380	153.80	121.3	120.9	121.4	121.6	121.6	127	121.58	-0.26%
2014-05-08	153.9	153.9	154.7	153.2	154.6	3,800	584,980	153.94	121.7	121.7	122.3	121.1	122.2	4,807	121.69	0.85%
2014-05-07	152.6	152.0	152.6	-	-	0	0	-	120.6	120.2	120.6	-	-	0	-	-0.65%
2014-05-05	153.6	153.6	154.3	152.8	154.8	2,100	321,080	152.90	121.4	121.4	122.0	120.8	122.4	2,657	120.86	-1.09%
2014-05-02	155.3	154.5	155.3	155.5	155.5	100	15,550	155.50	122.8	122.1	122.8	122.9	122.9	127	122.92	0.58%
2014-04-30	154.4	154.1	154.9	154.3	154.8	8,400	1,296,670	154.37	122.1	121.8	122.4	122.0	122.4	10,626	122.02	-0.90%
2014-04-29	155.8	155.8	156.5	153.9	153.9	894	137,492	153.79	123.2	123.2	123.7	121.7	121.7	1,131	121.57	1.10%
2014-04-28	154.1	153.2	154.0	153.9	154.1	6,500	1,000,550	153.93	121.8	121.1	121.7	121.7	121.8	8,223	121.68	0.26%
2014-04-25	153.7	153.4	153.8	153.5	155.0	5,400	834,680	154.57	121.5	121.3	121.6	121.3	122.5	6,831	122.19	-1.22%
2014-04-24	155.6	155.6	156.4	155.6	155.6	500	77,800	155.60	123.0	123.0	123.6	123.0	123.0	633	123.00	0.45%
2014-04-23	154.9	154.4	155.1	-	-	0	0	-	122.4	122.1	122.6	-	-	0	-	-1.59%
2014-04-22	157.4	156.8	157.6	157.3	157.4	2,000	314,750	157.38	124.4	123.9	124.6	124.3	124.4	2,530	124.40	-0.44%
2014-04-17	158.1	157.9	158.5	158.0	158.4	300	47,450	158.17	125.0	124.8	125.3	124.9	125.2	380	125.03	0.32%
2014-04-16	157.6	156.8	157.6	157.8	157.8	100	15,780	157.80	124.6	123.9	124.6	124.7	124.7	127	124.74	0.25%
2014-04-15	157.2	156.8	157.4	157.2	160.4	936	148,074	158.20	124.3	123.9	124.4	124.3	126.8	1,184	125.05	-1.87%
2014-04-14	160.2	160.2	160.9	160.1	160.1	1,300	208,130	160.10	126.6	126.6	127.2	126.6	126.6	1,645	126.56	-0.25%
2014-04-11	160.6	160.0	160.9	160.4	160.7	3,800	610,060	160.54	127.0	126.5	127.2	126.8	127.0	4,807	126.91	-1.83%
2014-04-10	163.6	163.3	164.1	163.6	163.6	100	16,360	163.60	129.3	129.1	129.7	129.3	129.3	127	129.32	0.49%
2014-04-09	162.8	162.0	162.9	162.6	162.8	10,500	1,709,000	162.76	128.7	128.1	128.8	128.5	128.7	13,283	128.66	0.87%
2014-04-08	161.4	161.2	161.9	161.1	161.4	1,100	177,450	161.32	127.6	127.4	128.0	127.3	127.6	1,392	127.52	1.96%
2014-04-07	158.3	157.8	158.6	158.2	158.3	5,000	791,400	158.28	125.1	124.7	125.4	125.1	125.1	6,325	125.12	0.25%
2014-04-04	157.9	157.6	158.1	157.9	157.9	100	15,790	157.90	124.8	124.6	125.0	124.8	124.8	127	124.82	0.06%
2014-04-03	157.8	157.6	158.4	-	-	0	0	-	124.7	124.6	125.2	-	-	0	-	0.25%
2014-04-02	157.4	157.2	157.9	157.3	157.4	700	110,130	157.33	124.4	124.3	124.8	124.3	124.4	886	124.37	-0.88%
2014-04-01	158.8	158.4	159.1	158.8	158.8	500	79,400	158.80	125.5	125.2	125.8	125.5	125.5	633	125.53	0.83%
2014-03-31	157.5	157.4	158.1	157.4	157.4	600	94,440	157.40	124.5	124.4	125.0	124.4	124.4	759	124.42	-0.06%
2014-03-28	157.6	156.8	157.5	154.6	158.2	700	108,580	155.11	124.6	123.9	124.5	122.2	125.1	886	122.62	1.81%
2014-03-27	154.8	154.6	154.8	-	-	0	0	-	122.4	122.2	122.4	-	-	0	-	0.00%
2014-03-26	154.8	154.6	155.1	154.4	154.8	700	108,210	154.59	122.4	122.2	122.6	122.1	122.4	886	122.20	1.38%
2014-03-25	152.7	151.8	152.6	152.0	153.7	4,100	626,250	152.74	120.7	120.0	120.6	120.2	121.5	5,187	120.74	-0.33%
2014-03-24	153.2	153.2	153.8	150.7	153.6	4,800	734,070	152.93	121.1	121.1	121.6	119.1	121.4	6,072	120.89	3.51%
2014-03-21	148.0	148.4	149.1	146.2	146.2	500	73,100	146.20	117.0	117.3	117.9	115.6	115.6	633	115.57	1.58%
2014-03-20	145.7	145.2	145.7	145.6	146.4	3,700	539,560	145.83	115.2	114.8	115.2	115.1	115.7	4,681	115.27	-1.55%
2014-03-19	148.0	147.4	148.0	148.0	148.0	500	74,000	148.00	117.0	116.5	117.0	117.0	117.0	633	116.99	0.27%
2014-03-18	147.6	147.6	148.4	147.4	147.9	1,300	191,920	147.63	116.7	116.7	117.3	116.5	116.9	1,645	116.70	0.54%
2014-03-17	146.8	146.2	147.0	146.5	147.2	5,711	838,603	146.84	116.0	115.6	116.2	115.8	116.4	7,225	116.07	-0.27%
2014-03-14	147.2	147.0	147.7	146.8	148.2	1,300	191,750	147.50	116.4	116.2	116.8	116.0	117.1	1,645	116.60	-1.21%
2014-03-13	149.0	148.4	149.0	150.3	151.0	530	79,693	150.36	117.8	117.3	117.8	118.8	119.4	670	118.86	-0.47%
2014-03-12	149.7	149.2	149.9	149.6	149.7	800	119,730	149.66	118.3	117.9	118.5	118.3	118.3	1,012	118.31	-1.84%
2014-03-11	152.5	152.0	152.6	153.1	153.1	500	76,550	153.10	120.5	120.2	120.6	121.0	121.0	633	121.02	-0.26%
2014-03-10	152.9	152.2	153.0	-	-	0	0	-	120.9	120.3	120.9	-	-	0	-	-1.99%
2014-03-07	156.0	155.6	156.3	-	-	0	0	-	123.3	123.0	123.6	-	-	0	-	0.19%
2014-03-06	155.7	155.4	156.1	-	-	0	0	-	123.1	122.8	123.4	-	-	0	-	0.45%
2014-03-05	155.0	154.4	155.1	155.0	155.3	3,200	496,750	155.23	122.5	122.1	122.6	122.5	122.8	4,048	122.71	-0.64%
2014-03-04	156.0	155.6	156.3	-	-	0	0	-	123.3	123.0	123.6	-	-	0	-	0.58%
2014-03-03	155.1	155.0	155.8	155.0	155.4	1,400	217,220	155.16	122.6	122.5	123.2	122.5	122.8	1,771	122.65	-1.96%
2014-02-28	158.2	157.8	158.2	-	-	0	0	-	125.1	124.7	125.1	-	-	0	-	-0.25%
2014-02-27	158.6	158.5	159.0	155.6	155.6	2,500	389,000	155.60	125.4	125.3	125.7	123.0	123.0	3,163	123.00	1.80%
2014-02-26	155.8	155.5	156.1	-	-	0	0	-	123.2	122.9	123.4	-	-	0	-	0.78%
2014-02-25	154.6	154.2	155.0	154.6	156.4	12,500	1,951,400	156.11	122.2	121.9	122.5	122.2	123.6	15,813	123.40	-0.96%
2014-02-24	156.1	155.4	156.2	-	-	0	0	-	123.4	122.8	123.5	-	-	0	-	-1.08%
2014-02-21	157.8	157.2	157.9	157.8	157.8	400	63,120	157.80	124.7	124.3	124.8	124.7	124.7	506	124.74	0.00%
2014-02-20	157.8	157.0	157.8	157.5	157.9	1,800	284,020	157.79	124.7	124.1	124.7	124.5	124.8	2,277	124.73	-1.00%
2014-02-19	159.4	159.4	160.2	-	-	0	0	-	126.0	126.0	126.6	-	-	0	-	0.00%
2014-02-18	159.4	159.4	160.2	159.0	159.0	300	47,700	159.00	126.0	126.0	126.6	125.7	125.7	380	125.69	-0.38%
2014-02-17	160.0	160.1	160.4	-	-	0	0	-	126.5	126.6	126.8	-	-	0	-	1.78%
2014-02-14	157.2	157.2	157.7	-	-	0	0	-	124.3	124.3	124.7	-	-	0	-	0.58%
2014-02-13	156.3	155.9	156.7	156.4	157.1	768	120,372	156.73	123.6	123.2	123.9	123.6	124.2	972	123.90	-1.33%
2014-02-12	158.4	-	-	156.8	158.4	8,800	1,390,370	158.00	125.2	-	-	123.9	125.2	11,132	124.89	2.00%
2014-02-11	155.3	155.3	156.0	-	-	0	0	-	122.8	122.8	123.3	-	-	0	-	2.10%
2014-02-10	152.1	151.7	152.5	-	-	0	0	-	120.2	119.9	120.5	-	-	0	-	-0.07%
2014-02-07	152.2	152.0	152.7	152.2	152.5	800	121,850	152.31	120.3	120.2	120.7	120.3	120.5	1,012	120.40	1.60%
2014-02-06	149.8	149.9	150.6	-	-	0	0	-	118.4	118.5	119.0	-	-	0	-	0.33%
2014-02-05	149.3	149.0	149.7	-	-	0	0	-	118.0	117.8	118.3	-	-	0	-	-0.47%
2014-02-04	150.0	149.6	150.3	150.0	150.0	200	30,000	150.00	118.6	118.3	118.8	118.6	118.6	253	118.57	-3.47%
2014-01-30	155.4	154.8	155.8	-	-	0	0	-	122.8	122.4	123.2	-	-	0	-	-0.64%
2014-01-29	156.4	155.6	156.4	156.1	156.4	2,100	328,310	156.34	123.6	123.0	123.6	123.4	123.6	2,657	123.58	2.49%
2014-01-28	152.6	152.6	153.3	151.0	151.0	200	30,200	151.00	120.6	120.6	121.2	119.4	119.4	253	119.36	0.00%
2014-01-27	152.6	152.6	153.1	151.9	151.9	100	15,190	151.90	120.6	120.6	121.0	120.1	120.1	127	120.07	-2.37%
2014-01-24	156.3	156.0	156.9	-	-	0	0	-	123.6	123.3	124.0	-	-	0	-	-1.26%
2014-01-23	158.3	157.8	158.7	-	-	0	0	-	125.1	124.7	125.4	-	-	0	-	-1.74%
2014-01-22	161.1	161.1	161.8	161.1	161.4	1,600	257,850	161.16	127.3	127.3	127.9	127.3	127.6	2,024	127.39	0.88%
2014-01-21	159.7	159.4	160.0	159.8	160.1	1,200	192,010	160.01	126.2	126.0	126.5	126.3	126.6	1,518	126.48	0.76%
2014-01-20	158.5	157.4	158.4	157.9	158.5	5,800	918,100	158.29	125.3	124.4	125.2	124.8	125.3	7,337	125.13	-0.69%
2014-01-17	159.6	159.6	160.4	-	-	0	0	-	126.2	126.2	126.8	-	-	0	-	0.00%
2014-01-16	159.6	159.5	160.4	159.5	160.6	5,600	895,450	159.90	126.2	126.1	126.8	126.1	127.0	7,084	126.40	-0.56%
2014-01-15	160.5	159.7	160.5	161.0	161.0	450	72,365	160.81	126.9	126.2	126.9	127.3	127.3	569	127.12	0.50%
2014-01-14	159.7	158.8	159.6	-	-	0	0	-	126.2	125.5	126.2	-	-	0	-	-0.06%
2014-01-13	159.8	159.9	160.5	159.8	159.8	1,000	159,800	159.80	126.3	126.4	126.9	126.3	126.3	1,265	126.32	0.13%
2014-01-10	159.6	159.3	160.2	159.6	159.6	300	47,880	159.60	126.2	125.9	126.6	126.2	126.2	380	126.16	-0.19%
2014-01-09	159.9	159.1	159.8	-	-	0	0	-	126.4	125.8	126.3	-	-	0	-	-1.42%
2014-01-08	162.2	161.4	162.1	160.7	162.5	10,203	1,644,813	161.21	128.2	127.6	128.1	127.0	128.5	12,907	127.43	1.69%
2014-01-07	159.5	159.3	160.1	159.5	160.3	900	143,990	159.99	126.1	125.9	126.6	126.1	126.7	1,139	126.47	-0.99%
2014-01-06	161.1	160.4	161.2	161.1	161.1	1,000	161,100	161.10	127.3	126.8	127.4	127.3	127.3	1,265	127.35	-1.17%
2014-01-03	163.0	162.7	163.6	163.0	164.8	600	97,980	163.30	128.8	128.6	129.3	128.8	130.3	759	129.09	-2.74%
2014-01-02	167.6	167.1	167.8	167.1	168.7	7,000	1,172,150	167.45	132.5	132.1	132.6	132.1	133.4	8,855	132.37	-0.65%
2013-12-31	168.7	168.1	168.8	169.0	169.0	200	33,800	169.00	133.4	132.9	133.4	133.6	133.6	253	133.59	0.84%
2013-12-30	167.3	167.1	167.9	167.2	168.8	6,600	1,110,060	168.19	132.2	132.1	132.7	132.2	133.4	8,349	132.95	-0.42%
2013-12-27	168.0	167.7	168.6	168.0	168.0	2,200	369,600	168.00	132.8	132.6	133.3	132.8	132.8	2,783	132.80	0.24%
2013-12-24	167.6	-	168.3	167.0	167.0	200	33,400	167.00	132.5	-	133.0	132.0	132.0	253	132.01	1.45%
2013-12-23	165.2	164.9	165.6	-	-	0	0	-	130.6	130.4	130.9	-	-	0	-	0.00%
2013-12-20	165.2	164.7	165.2	-	-	0	0	-	130.6	130.2	130.6	-	-	0	-	-1.08%
2013-12-19	167.0	166.5	167.2	168.4	170.5	700	119,080	170.11	132.0	131.6	132.2	133.1	134.8	886	134.47	-1.01%
2013-12-18	168.7	168.6	169.3	168.3	168.3	100	16,830	168.30	133.4	133.3	133.8	133.0	133.0	127	133.04	0.24%
2013-12-17	168.3	167.6	168.0	-	-	0	0	-	133.0	132.5	132.8	-	-	0	-	-0.47%
2013-12-16	169.1	168.4	169.0	-	-	0	0	-	133.7	133.1	133.6	-	-	0	-	-0.59%
2013-12-13	170.1	169.3	169.9	167.7	170.5	3,946	664,908	168.50	134.5	133.8	134.3	132.6	134.8	4,992	133.20	0.48%
2013-12-12	170.7	170.6	171.3	170.7	172.2	1,300	222,060	170.82	133.8	133.7	134.3	133.8	135.0	1,658	133.91	-1.04%
2013-12-11	172.5	172.2	172.8	172.5	175.9	1,407	245,820	174.71	135.2	135.0	135.5	135.2	137.9	1,795	136.97	-2.49%
2013-12-10	176.9	176.3	176.9	-	-	0	0	-	138.7	138.2	138.7	-	-	0	-	-0.06%
2013-12-09	177.0	176.8	177.5	177.0	177.0	500	88,500	177.00	138.8	138.6	139.2	138.8	138.8	638	138.76	0.23%
2013-12-06	176.6	176.4	176.7	176.3	176.6	4,100	724,030	176.59	138.4	138.3	138.5	138.2	138.4	5,230	138.44	0.06%
2013-12-05	176.5	176.6	177.0	176.3	176.3	900	158,670	176.30	138.4	138.4	138.8	138.2	138.2	1,148	138.21	0.11%
2013-12-04	176.3	175.9	176.5	176.3	176.6	2,800	494,260	176.52	138.2	137.9	138.4	138.2	138.4	3,572	138.38	-0.62%
2013-12-03	177.4	177.2	177.9	177.4	179.1	6,700	1,191,950	177.90	139.1	138.9	139.5	139.1	140.4	8,546	139.47	-0.84%
2013-12-02	178.9	179.0	179.7	177.9	178.9	6,500	1,162,000	178.77	140.2	140.3	140.9	139.5	140.2	8,291	140.15	0.85%
2013-11-29	177.4	177.5	178.3	-	-	0	0	-	139.1	139.2	139.8	-	-	0	-	0.57%
2013-11-28	176.4	176.1	176.7	176.3	178.6	900	159,740	177.49	138.3	138.1	138.5	138.2	140.0	1,148	139.14	0.11%
2013-11-27	176.2	176.3	177.0	174.8	174.8	300	52,440	174.80	138.1	138.2	138.8	137.0	137.0	383	137.04	0.46%
2013-11-26	175.4	174.9	175.6	175.4	176.5	200	35,190	175.95	137.5	137.1	137.7	137.5	138.4	255	137.94	-0.62%
2013-11-25	176.5	175.8	176.5	176.4	176.8	1,500	265,110	176.74	138.4	137.8	138.4	138.3	138.6	1,913	138.56	0.00%
2013-11-22	176.5	175.8	176.6	175.2	177.2	2,900	511,920	176.52	138.4	137.8	138.4	137.3	138.9	3,699	138.39	1.20%
2013-11-21	174.4	174.5	175.2	174.4	176.8	1,700	297,180	174.81	136.7	136.8	137.3	136.7	138.6	2,168	137.04	-1.58%
2013-11-20	177.2	177.0	177.2	177.0	177.2	3,800	672,700	177.03	138.9	138.8	138.9	138.8	138.9	4,847	138.78	0.74%
2013-11-19	175.9	176.0	176.7	175.5	177.8	2,100	370,560	176.46	137.9	138.0	138.5	137.6	139.4	2,679	138.33	0.46%
2013-11-18	175.1	-	-	172.5	175.1	800	139,030	173.79	137.3	-	-	135.2	137.3	1,020	136.24	4.72%
2013-11-15	167.2	167.1	167.8	167.2	167.2	700	117,040	167.20	131.1	131.0	131.5	131.1	131.1	893	131.08	2.33%
2013-11-14	163.4	162.5	-	162.9	163.5	1,440	235,062	163.24	128.1	127.4	-	127.7	128.2	1,837	127.97	1.05%
2013-11-13	161.7	161.0	161.7	162.7	162.7	100	16,270	162.70	126.8	126.2	126.8	127.5	127.5	128	127.55	-2.65%
2013-11-12	166.1	165.9	166.6	165.2	166.9	5,100	847,750	166.23	130.2	130.1	130.6	129.5	130.8	6,505	130.31	-0.24%
2013-11-11	166.5	166.5	167.4	162.9	164.2	400	65,460	163.65	130.5	130.5	131.2	127.7	128.7	510	128.29	1.90%
2013-11-08	163.4	163.4	164.4	163.3	164.4	300	49,100	163.67	128.1	128.1	128.9	128.0	128.9	383	128.31	-0.79%
2013-11-07	164.7	164.7	-	164.7	165.4	800	131,830	164.79	129.1	129.1	-	129.1	129.7	1,020	129.19	-0.84%
2013-11-06	166.1	166.1	166.7	166.1	166.3	6,000	997,100	166.18	130.2	130.2	130.7	130.2	130.4	7,654	130.28	-0.36%
2013-11-05	166.7	166.6	167.4	166.2	166.9	5,300	884,020	166.80	130.7	130.6	131.2	130.3	130.8	6,761	130.76	-1.19%
2013-11-04	168.7	169.4	-	168.7	169.4	5,100	861,110	168.85	132.3	132.8	-	132.3	132.8	6,505	132.37	0.00%
2013-11-01	168.7	168.4	169.2	168.7	168.7	2,500	421,750	168.70	132.3	132.0	132.6	132.3	132.3	3,189	132.25	0.18%
2013-10-31	168.4	168.4	169.4	167.7	167.7	200	33,540	167.70	132.0	132.0	132.8	131.5	131.5	255	131.47	-0.18%
2013-10-30	168.7	168.8	169.4	166.6	166.6	100	16,660	166.60	132.3	132.3	132.8	130.6	130.6	128	130.61	2.24%
2013-10-29	165.0	165.1	165.6	165.0	165.0	200	33,000	165.00	129.4	129.4	129.8	129.4	129.4	255	129.35	0.61%
2013-10-28	164.0	163.5	164.1	164.1	164.1	3,000	492,300	164.10	128.6	128.2	128.6	128.6	128.6	3,827	128.65	0.68%
2013-10-25	162.9	162.2	163.0	164.4	164.4	100	16,440	164.40	127.7	127.2	127.8	128.9	128.9	128	128.88	-0.91%
2013-10-24	164.4	-	-	163.7	164.4	6,000	984,050	164.01	128.9	-	-	128.3	128.9	7,654	128.57	-1.02%
2013-10-23	166.1	165.6	166.6	165.9	169.4	900	149,720	166.36	130.2	129.8	130.6	130.1	132.8	1,148	130.42	-1.95%
2013-10-22	169.4	169.5	170.4	169.3	170.6	18,400	3,118,830	169.50	132.8	132.9	133.6	132.7	133.7	23,471	132.88	-0.41%
2013-10-21	170.1	170.2	170.5	-	-	0	0	-	133.4	133.4	133.7	-	-	0	-	0.06%
2013-10-18	170.0	-	-	169.6	170.1	5,800	985,980	170.00	133.3	-	-	133.0	133.4	7,398	133.27	0.59%
2013-10-17	169.0	168.6	168.9	169.8	169.8	200	33,960	169.80	132.5	132.2	132.4	133.1	133.1	255	133.12	-0.35%
2013-10-16	169.6	169.5	170.1	169.2	169.9	4,645	787,635	169.57	133.0	132.9	133.4	132.6	133.2	5,925	132.93	-0.47%
2013-10-15	170.4	170.5	171.2	169.5	170.3	3,500	595,650	170.19	133.6	133.7	134.2	132.9	133.5	4,465	133.42	0.65%
2013-10-11	169.3	169.0	169.9	169.3	170.1	1,500	254,240	169.49	132.7	132.5	133.2	132.7	133.4	1,913	132.87	0.95%
2013-10-10	167.7	167.0	167.7	-	-	0	0	-	131.5	130.9	131.5	-	-	0	-	-0.12%
2013-10-09	167.9	167.9	168.6	167.1	167.9	400	67,080	167.70	131.6	131.6	132.2	131.0	131.6	510	131.47	-0.53%
2013-10-08	168.8	167.9	-	167.1	168.9	3,200	540,290	168.84	132.3	131.6	-	131.0	132.4	4,082	132.36	0.96%
2013-10-07	167.2	167.1	167.4	166.7	170.0	400	67,110	167.78	131.1	131.0	131.2	130.7	133.3	510	131.53	-0.59%
2013-10-04	168.2	168.1	169.1	168.2	168.3	500	84,130	168.26	131.9	131.8	132.6	131.9	131.9	638	131.91	-0.36%
2013-10-03	168.8	168.5	169.5	168.8	168.8	200	33,760	168.80	132.3	132.1	132.9	132.3	132.3	255	132.33	1.56%
2013-10-02	166.2	166.2	166.5	166.2	167.2	1,100	183,020	166.38	130.3	130.3	130.5	130.3	131.1	1,403	130.44	0.30%
2013-09-30	165.7	165.7	166.2	165.7	166.5	200	33,220	166.10	129.9	129.9	130.3	129.9	130.5	255	130.21	-2.07%
2013-09-27	169.2	168.4	169.2	169.5	169.5	100	16,950	169.50	132.6	132.0	132.6	132.9	132.9	128	132.88	-0.18%
2013-09-26	169.5	168.6	169.5	169.7	169.7	500	84,850	169.70	132.9	132.2	132.9	133.0	133.0	638	133.04	-0.18%
2013-09-25	169.8	170.1	170.6	169.6	169.6	2,400	407,040	169.60	133.1	133.4	133.7	133.0	133.0	3,061	132.96	-0.12%
2013-09-24	170.0	169.5	170.3	170.0	170.3	200	34,030	170.15	133.3	132.9	133.5	133.3	133.5	255	133.39	-1.33%
2013-09-23	172.3	171.7	172.5	-	-	0	0	-	135.1	134.6	135.2	-	-	0	-	-0.52%
2013-09-19	173.2	172.7	173.5	172.9	173.2	2,400	415,250	173.02	135.8	135.4	136.0	135.5	135.8	3,061	135.64	1.88%
2013-09-18	170.0	169.5	170.4	170.0	170.0	300	51,000	170.00	133.3	132.9	133.6	133.3	133.3	383	133.27	-0.99%
2013-09-17	171.7	170.8	171.8	-	-	0	0	-	134.6	133.9	134.7	-	-	0	-	-0.12%
2013-09-16	171.9	171.9	172.7	171.7	171.8	700	120,230	171.76	134.8	134.8	135.4	134.6	134.7	893	134.65	1.06%
2013-09-13	170.1	169.1	170.1	170.3	170.8	868	147,862	170.35	133.4	132.6	133.4	133.5	133.9	1,107	133.54	-0.53%
2013-09-12	171.0	170.7	171.7	170.9	171.0	1,700	290,680	170.99	134.1	133.8	134.6	134.0	134.1	2,168	134.05	0.41%
2013-09-11	170.3	170.3	171.1	169.7	169.7	900	152,730	169.70	133.5	133.5	134.1	133.0	133.0	1,148	133.04	-0.29%
2013-09-10	170.8	170.8	171.8	170.0	170.8	1,200	204,550	170.46	133.9	133.9	134.7	133.3	133.9	1,531	133.63	1.79%
2013-09-09	167.8	167.8	168.7	167.8	168.0	3,858	647,474	167.83	131.5	131.5	132.3	131.5	131.7	4,921	131.57	0.96%
2013-09-06	166.2	165.3	166.2	165.7	166.5	3,000	497,440	165.81	130.3	129.6	130.3	129.9	130.5	3,827	129.99	0.73%
2013-09-05	165.0	165.0	166.0	163.0	165.8	7,600	1,257,100	165.41	129.4	129.4	130.1	127.8	130.0	9,694	129.67	1.23%
2013-09-04	163.0	163.0	163.7	162.4	163.0	2,000	325,560	162.78	127.8	127.8	128.3	127.3	127.8	2,551	127.61	-0.31%
2013-09-03	163.5	163.4	164.2	162.8	163.9	300	49,020	163.40	128.2	128.1	128.7	127.6	128.5	383	128.10	1.62%
2013-09-02	160.9	160.7	161.5	160.1	161.1	378	60,619	160.37	126.1	126.0	126.6	125.5	126.3	482	125.72	2.94%
2013-08-30	156.3	156.3	157.3	156.3	156.3	200	31,260	156.30	122.5	122.5	123.3	122.5	122.5	255	122.53	-0.38%
2013-08-29	156.9	-	-	156.9	156.9	1,700	266,730	156.90	123.0	-	-	123.0	123.0	2,168	123.00	0.84%
2013-08-28	155.6	-	-	155.6	155.6	900	140,040	155.60	122.0	-	-	122.0	122.0	1,148	121.98	-1.83%
2013-08-27	158.5	-	-	158.5	158.5	400	63,400	158.50	124.3	-	-	124.3	124.3	510	124.26	-0.63%
2013-08-26	159.5	-	162.0	-	-	0	0	-	125.0	-	127.0	-	-	0	-	0.82%
2013-08-23	158.2	157.6	158.4	158.2	158.2	600	94,920	158.20	124.0	123.6	124.2	124.0	124.0	765	124.02	0.13%
2013-08-22	158.0	158.1	159.0	-	-	0	0	-	123.9	123.9	124.6	-	-	0	-	1.02%
2013-08-21	156.4	-	-	156.4	156.4	256	39,982	156.18	122.6	-	-	122.6	122.6	327	122.44	-1.20%
2013-08-20	158.3	157.5	158.3	158.0	158.3	300	47,460	158.20	124.1	123.5	124.1	123.9	124.1	383	124.02	-2.52%
2013-08-19	162.4	161.5	162.4	162.2	162.4	4,400	713,920	162.25	127.3	126.6	127.3	127.2	127.3	5,613	127.20	0.56%
2013-08-16	161.5	161.5	162.4	160.7	160.7	355	57,048	160.70	126.6	126.6	127.3	126.0	126.0	453	125.98	-0.68%
2013-08-15	162.6	-	-	162.6	162.6	3,200	520,320	162.60	127.5	-	-	127.5	127.5	4,082	127.47	0.68%
2013-08-13	161.5	161.4	162.2	161.5	161.5	2,100	339,150	161.50	126.6	126.5	127.2	126.6	126.6	2,679	126.61	5.76%
2013-08-12	152.7	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
2013-08-09	152.7	-	-	152.7	152.7	4,400	671,880	152.70	119.7	-	-	119.7	119.7	5,613	119.71	0.93%
2013-08-08	151.3	151.5	152.3	-	-	0	0	-	118.6	118.8	119.4	-	-	0	-	0.20%
2013-08-07	151.0	150.9	151.7	151.0	154.8	600	91,360	152.27	118.4	118.3	118.9	118.4	121.4	765	119.37	-2.58%
2013-08-06	155.0	155.0	-	154.3	154.3	100	15,430	154.30	121.5	121.5	-	121.0	121.0	128	120.96	-0.06%
2013-08-05	155.1	155.0	155.8	155.1	155.2	500	77,580	155.16	121.6	121.5	122.1	121.6	121.7	638	121.64	0.52%
2013-08-02	154.3	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	0.00%
2013-08-01	154.3	154.3	155.1	-	-	0	0	-	121.0	121.0	121.6	-	-	0	-	0.26%
2013-07-31	153.9	153.2	154.0	-	-	0	0	-	120.7	120.1	120.7	-	-	0	-	0.00%
2013-07-30	153.9	-	-	153.9	154.5	800	123,300	154.13	120.7	-	-	120.7	121.1	1,020	120.83	-0.19%
2013-07-29	154.2	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	0.00%
2013-07-26	154.2	154.2	155.0	-	-	0	0	-	120.9	120.9	121.5	-	-	0	-	0.06%
2013-07-25	154.1	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	0.00%
2013-07-24	154.1	-	-	-	-	0	0	-	120.8	-	-	-	-	0	-	0.00%
2013-07-23	154.1	154.1	154.9	153.9	154.1	1,000	154,000	154.00	120.8	120.8	121.4	120.7	120.8	1,276	120.73	3.08%
2013-07-22	149.5	149.2	150.0	-	-	0	0	-	117.2	117.0	117.6	-	-	0	-	0.00%
2013-07-19	149.5	149.7	150.5	149.5	150.5	900	134,870	149.86	117.2	117.4	118.0	117.2	118.0	1,148	117.48	-0.86%
2013-07-18	150.8	150.3	151.0	150.7	150.9	6,300	950,040	150.80	118.2	117.8	118.4	118.1	118.3	8,036	118.22	0.40%
2013-07-17	150.2	150.1	150.8	150.0	150.2	3,800	570,330	150.09	117.7	117.7	118.2	117.6	117.7	4,847	117.66	0.74%
2013-07-16	149.1	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2013-07-15	149.1	149.1	149.9	148.8	149.7	1,014	151,261	149.17	116.9	116.9	117.5	116.7	117.4	1,293	116.94	0.27%
2013-07-12	148.7	148.9	149.7	148.5	148.5	1,800	267,300	148.50	116.6	116.7	117.4	116.4	116.4	2,296	116.42	3.19%
2013-07-11	144.1	-	-	-	-	0	0	-	113.0	-	-	-	-	0	-	0.00%
2013-07-10	144.1	-	-	-	-	0	0	-	113.0	-	-	-	-	0	-	0.00%
2013-07-09	144.1	143.4	144.2	-	-	0	0	-	113.0	112.4	113.0	-	-	0	-	-1.30%
2013-07-08	146.0	-	-	-	-	0	0	-	114.5	-	-	-	-	0	-	0.00%
2013-07-05	146.0	145.4	146.2	145.8	146.0	800	116,710	145.89	114.5	114.0	114.6	114.3	114.5	1,020	114.37	1.88%
2013-07-04	143.3	142.5	143.3	143.4	143.4	400	57,360	143.40	112.3	111.7	112.3	112.4	112.4	510	112.42	2.28%
2013-07-03	140.1	140.0	140.7	140.0	140.1	1,000	140,030	140.03	109.8	109.8	110.3	109.8	109.8	1,276	109.78	-3.04%
2013-07-02	144.5	144.2	145.0	144.5	144.5	600	86,700	144.50	113.3	113.0	113.7	113.3	113.3	765	113.28	-1.10%
2013-06-28	146.1	146.1	146.8	145.0	145.0	100	14,500	145.00	114.5	114.5	115.1	113.7	113.7	128	113.67	1.74%
2013-06-27	143.6	142.5	143.3	144.7	144.7	2,500	361,750	144.70	112.6	111.7	112.3	113.4	113.4	3,189	113.44	1.56%
2013-06-26	143.4	143.4	-	-	-	0	0	-	110.9	110.9	-	-	-	0	-	1.77%
2013-06-25	140.9	140.9	141.7	138.5	139.0	1,000	138,600	138.60	108.9	108.9	109.5	107.1	107.4	1,294	107.14	-0.14%
2013-06-24	141.1	-	141.1	141.1	143.5	11,600	1,655,430	142.71	109.1	-	109.1	109.1	110.9	15,006	110.32	-2.89%
2013-06-21	145.3	145.0	145.9	144.5	146.1	800	116,180	145.23	112.3	112.1	112.8	111.7	112.9	1,035	112.26	-0.07%
2013-06-20	145.4	144.5	145.3	145.5	146.7	6,600	963,610	146.00	112.4	111.7	112.3	112.5	113.4	8,538	112.86	-3.00%
2013-06-19	149.9	149.8	-	149.7	149.9	2,700	404,380	149.77	115.9	115.8	-	115.7	115.9	3,493	115.78	-1.58%
2013-06-18	152.3	152.2	153.0	152.3	152.4	600	91,400	152.33	117.7	117.7	118.3	117.7	117.8	776	117.76	0.13%
2013-06-17	152.1	151.8	152.7	-	-	0	0	-	117.6	117.3	118.0	-	-	0	-	0.46%
2013-06-14	151.4	-	-	151.8	152.8	1,919	291,704	152.01	117.0	-	-	117.3	118.1	2,482	117.51	0.80%
2013-06-13	150.2	150.1	151.0	150.0	150.0	600	90,000	150.00	116.1	116.0	116.7	116.0	116.0	776	115.95	-3.10%
2013-06-11	155.0	154.2	155.0	155.2	155.2	200	31,040	155.20	119.8	119.2	119.8	120.0	120.0	259	119.97	-0.70%
2013-06-10	156.1	156.2	157.0	156.1	157.6	3,700	577,720	156.14	120.7	120.7	121.4	120.7	121.8	4,786	120.70	-0.13%
2013-06-07	156.3	155.4	156.2	156.1	156.3	5,400	843,420	156.19	120.8	120.1	120.7	120.7	120.8	6,986	120.74	-1.08%
2013-06-06	158.0	157.4	158.2	158.0	158.0	200	31,600	158.00	122.1	121.7	122.3	122.1	122.1	259	122.14	-1.31%
2013-06-05	160.1	159.2	160.0	-	-	0	0	-	123.8	123.1	123.7	-	-	0	-	-0.06%
2013-06-04	160.2	159.5	160.3	160.3	160.3	300	48,090	160.30	123.8	123.3	123.9	123.9	123.9	388	123.92	-0.44%
2013-06-03	160.9	160.5	161.1	-	-	0	0	-	124.4	124.1	124.5	-	-	0	-	-0.43%
2013-05-31	161.6	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-0.49%
2013-05-30	162.4	161.4	162.4	-	-	0	0	-	125.5	124.8	125.5	-	-	0	-	-0.31%
2013-05-29	162.9	161.9	162.8	-	-	0	0	-	125.9	125.2	125.8	-	-	0	-	-1.03%
2013-05-28	164.6	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	1.35%
2013-05-27	162.4	-	-	162.4	162.4	800	129,920	162.40	125.5	-	-	125.5	125.5	1,035	125.54	-0.37%
2013-05-24	163.0	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.00%
2013-05-23	163.0	162.2	163.1	163.4	163.4	500	81,700	163.40	126.0	125.4	126.1	126.3	126.3	647	126.31	-2.63%
2013-05-22	167.4	-	-	167.4	167.4	400	66,960	167.40	129.4	-	-	129.4	129.4	517	129.40	0.00%
2013-05-21	167.4	-	-	167.3	167.3	200	33,460	167.30	129.4	-	-	129.3	129.3	259	129.33	-0.95%
2013-05-20	169.0	-	-	169.0	169.0	1,000	169,000	169.00	130.6	-	-	130.6	130.6	1,294	130.64	1.81%
2013-05-16	166.0	-	-	166.0	166.4	600	99,690	166.15	128.3	-	-	128.3	128.6	776	128.44	-0.48%
2013-05-15	166.8	166.9	167.7	166.6	167.5	12,438	2,077,558	167.03	128.9	129.0	129.6	128.8	129.5	16,090	129.12	1.03%
2013-05-14	165.1	-	-	165.1	166.2	752	124,213	165.18	127.6	-	-	127.6	128.5	973	127.69	-0.78%
2013-05-13	166.4	165.8	166.6	166.3	166.4	2,500	415,860	166.34	128.6	128.2	128.8	128.6	128.6	3,234	128.59	-1.83%
2013-05-10	169.5	169.3	169.5	169.7	169.7	3,000	509,100	169.70	131.0	130.9	131.0	131.2	131.2	3,881	131.18	0.36%
2013-05-09	168.9	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
2013-05-08	168.9	168.9	169.8	168.6	168.9	3,100	523,290	168.80	130.6	130.6	131.3	130.3	130.6	4,010	130.49	0.90%
2013-05-07	167.4	-	-	165.9	167.4	4,100	684,830	167.03	129.4	-	-	128.2	129.4	5,304	129.12	1.03%
2013-05-06	165.7	165.2	166.0	165.7	166.4	2,700	448,120	165.97	128.1	127.7	128.3	128.1	128.6	3,493	128.30	0.67%
2013-05-03	164.6	-	163.6	165.5	165.7	226	37,384	165.42	127.2	-	126.5	127.9	128.1	292	127.87	0.06%
2013-05-02	164.5	-	-	163.0	164.6	200	32,760	163.80	127.2	-	-	126.0	127.2	259	126.62	0.00%
2013-04-30	164.5	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	1.42%
2013-04-29	162.2	-	-	162.2	162.5	900	146,170	162.41	125.4	-	-	125.4	125.6	1,164	125.55	-0.49%
2013-04-26	163.0	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.87%
2013-04-25	161.6	-	-	160.5	162.0	365	58,868	161.28	124.9	-	-	124.1	125.2	472	124.67	1.32%
2013-04-24	159.5	-	-	158.2	158.8	800	126,860	158.58	123.3	-	-	122.3	122.8	1,035	122.58	1.27%
2013-04-23	157.5	157.5	-	155.8	157.5	4,900	767,720	156.68	121.8	121.8	-	120.4	121.8	6,339	121.11	-1.07%
2013-04-22	159.2	-	-	-	-	0	0	-	123.1	-	-	-	-	0	-	0.00%
2013-04-19	159.2	-	-	-	-	0	0	-	123.1	-	-	-	-	0	-	2.38%
2013-04-18	155.5	155.6	-	155.3	155.5	2,500	388,550	155.42	120.2	120.3	-	120.1	120.2	3,234	120.14	-0.06%
2013-04-17	155.6	-	-	156.0	156.0	500	78,000	156.00	120.3	-	-	120.6	120.6	647	120.59	-0.89%
2013-04-16	157.0	-	-	157.1	157.1	100	15,710	157.10	121.4	-	-	121.4	121.4	129	121.44	-0.44%
2013-04-15	157.7	-	-	157.9	157.9	536	84,587	157.81	121.9	-	-	122.1	122.1	693	121.99	-0.88%
2013-04-12	159.1	-	-	159.1	159.1	1,200	190,920	159.10	123.0	-	-	123.0	123.0	1,552	122.99	-0.81%
2013-04-11	160.4	-	-	161.7	161.9	1,000	161,800	161.80	124.0	-	-	125.0	125.2	1,294	125.07	0.82%
2013-04-10	159.1	-	-	158.8	159.1	1,100	174,810	158.92	123.0	-	-	122.8	123.0	1,423	122.85	0.63%
2013-04-09	158.1	-	-	158.0	158.0	1,000	158,000	158.00	122.2	-	-	122.1	122.1	1,294	122.14	1.61%
2013-04-08	155.6	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	0.00%
2013-04-05	155.6	-	-	155.4	157.1	900	140,180	155.76	120.3	-	-	120.1	121.4	1,164	120.40	-3.41%
2013-04-03	161.1	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2013-04-02	161.1	-	-	161.0	162.5	600	96,750	161.25	124.5	-	-	124.5	125.6	776	124.65	-0.86%
2013-03-28	162.5	-	-	162.5	162.5	1,000	162,500	162.50	125.6	-	-	125.6	125.6	1,294	125.62	-1.22%
2013-03-27	164.5	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	0.73%
2013-03-26	163.3	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.00%
2013-03-25	163.3	-	-	162.1	162.1	200	32,420	162.10	126.2	-	-	125.3	125.3	259	125.31	0.74%
2013-03-22	162.1	162.0	-	162.1	162.1	900	145,890	162.10	125.3	125.2	-	125.3	125.3	1,164	125.31	-0.73%
2013-03-21	163.3	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.00%
2013-03-20	163.3	159.5	-	162.7	162.7	100	16,270	162.70	126.2	123.3	-	125.8	125.8	129	125.77	1.62%
2013-03-19	160.7	-	-	162.2	162.2	2,100	340,620	162.20	124.2	-	-	125.4	125.4	2,717	125.38	-0.62%
2013-03-18	161.7	-	161.7	161.7	161.7	1,000	161,700	161.70	125.0	-	125.0	125.0	125.0	1,294	125.00	-2.18%
2013-03-15	165.3	-	165.8	165.3	165.3	500	82,650	165.30	127.8	-	128.2	127.8	127.8	647	127.78	-0.42%
2013-03-14	166.0	-	166.5	165.2	165.8	2,237	370,562	165.65	128.3	-	128.7	127.7	128.2	2,894	128.05	-0.06%
2013-03-13	166.1	-	166.1	-	-	0	0	-	128.4	-	128.4	-	-	0	-	-1.89%
2013-03-12	169.3	-	169.3	171.4	171.6	700	120,000	171.43	130.9	-	130.9	132.5	132.7	906	132.52	-0.41%
2013-03-11	170.0	-	168.8	171.0	171.0	1,000	171,000	171.00	131.4	-	130.5	132.2	132.2	1,294	132.19	-1.05%
2013-03-08	171.8	-	-	169.6	169.6	3,000	508,800	169.60	132.8	-	-	131.1	131.1	3,881	131.10	2.02%
2013-03-07	168.4	-	169.6	168.4	169.7	4,000	676,200	169.05	130.2	-	131.1	130.2	131.2	5,175	130.68	-0.65%
2013-03-06	169.5	-	-	-	-	0	0	-	131.0	-	-	-	-	0	-	1.07%
2013-03-05	167.7	-	-	167.7	167.8	1,000	167,780	167.78	129.6	-	-	129.6	129.7	1,294	129.70	-0.42%
2013-03-04	168.4	167.0	-	168.2	170.7	10,300	1,750,250	169.93	130.2	129.1	-	130.0	132.0	13,324	131.36	-1.64%
2013-03-01	171.2	171.2	-	171.2	172.1	3,000	514,850	171.62	132.3	132.3	-	132.3	133.0	3,881	132.66	-0.70%
2013-02-28	172.4	167.0	-	172.3	172.4	1,500	258,500	172.33	133.3	129.1	-	133.2	133.3	1,940	133.22	2.50%
2013-02-27	168.2	167.0	-	-	-	0	0	-	130.0	129.1	-	-	-	0	-	0.00%
2013-02-26	168.2	167.0	-	170.0	170.0	400	68,000	170.00	130.0	129.1	-	131.4	131.4	517	131.41	-1.35%
2013-02-25	170.5	-	-	170.5	170.6	1,700	290,000	170.59	131.8	-	-	131.8	131.9	2,199	131.87	-0.29%
2013-02-22	171.0	-	-	171.0	171.0	100	17,100	171.00	132.2	-	-	132.2	132.2	129	132.19	-0.12%
2013-02-21	171.2	-	-	171.0	171.1	300	51,320	171.07	132.3	-	-	132.2	132.3	388	132.24	-2.00%
2013-02-20	174.7	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.40%
2013-02-19	174.0	-	-	177.4	177.4	318	56,370	177.26	134.5	-	-	137.1	137.1	411	137.03	-1.36%
2013-02-18	176.4	-	-	176.4	176.4	400	70,560	176.40	136.4	-	-	136.4	136.4	517	136.36	-0.90%
2013-02-15	178.0	-	180.0	178.0	178.5	1,700	303,350	178.44	137.6	-	139.1	137.6	138.0	2,199	137.94	0.28%
2013-02-14	177.5	-	180.0	-	-	0	0	-	137.2	-	139.1	-	-	0	-	1.43%
2013-02-08	175.0	-	186.0	175.0	175.0	200	35,000	175.00	135.3	-	143.8	135.3	135.3	259	135.28	-0.85%
2013-02-07	176.5	-	186.0	-	-	0	0	-	136.4	-	143.8	-	-	0	-	-1.62%
2013-02-06	179.4	-	186.0	179.6	180.2	600	107,820	179.70	138.7	-	143.8	138.8	139.3	776	138.91	0.45%
2013-02-05	178.6	-	180.7	178.6	178.6	600	107,160	178.60	138.1	-	139.7	138.1	138.1	776	138.06	-2.56%
2013-02-04	183.3	-	184.5	-	-	0	0	-	141.7	-	142.6	-	-	0	-	0.00%
2013-02-01	183.3	-	-	181.0	182.1	400	72,730	181.83	141.7	-	-	139.9	140.8	517	140.55	0.77%
2013-01-31	181.9	-	-	181.6	181.7	1,000	181,650	181.65	140.6	-	-	140.4	140.5	1,294	140.42	-0.66%
2013-01-30	183.1	-	-	182.9	183.9	300	55,070	183.57	141.5	-	-	141.4	142.2	388	141.90	0.83%
2013-01-29	181.6	-	-	-	-	0	0	-	140.4	-	-	-	-	0	-	0.00%
2013-01-28	181.6	-	-	-	-	0	0	-	140.4	-	-	-	-	0	-	0.22%
2013-01-25	181.2	181.2	-	180.8	181.1	1,300	235,340	181.03	140.1	140.1	-	139.8	140.0	1,682	139.94	-0.49%
2013-01-24	182.1	-	-	182.1	182.1	100	18,210	182.10	140.8	-	-	140.8	140.8	129	140.77	-0.55%
2013-01-23	183.1	182.9	-	182.9	182.9	1,000	182,900	182.90	141.5	141.4	-	141.4	141.4	1,294	141.39	-0.54%
2013-01-22	184.1	-	185.0	184.0	184.0	5,400	993,600	184.00	142.3	-	143.0	142.2	142.2	6,986	142.24	0.27%
2013-01-21	183.6	-	184.0	182.0	183.7	1,200	218,940	182.45	141.9	-	142.2	140.7	142.0	1,552	141.04	0.44%
2013-01-18	182.8	-	184.0	182.1	182.5	1,100	200,510	182.28	141.3	-	142.2	140.8	141.1	1,423	140.91	1.16%
2013-01-17	180.7	180.7	184.0	180.2	180.7	3,000	541,400	180.47	139.7	139.7	142.2	139.3	139.7	3,881	139.50	0.39%
2013-01-16	180.0	-	184.0	179.9	179.9	1,000	179,900	179.90	139.1	-	142.2	139.1	139.1	1,294	139.07	-0.55%
2013-01-15	181.0	-	184.0	181.0	182.3	4,275	776,852	181.72	139.9	-	142.2	139.9	140.9	5,530	140.47	-0.28%
2013-01-14	181.5	-	181.6	181.5	182.5	3,000	545,600	181.87	140.3	-	140.4	140.3	141.1	3,881	140.59	1.23%
2013-01-11	179.3	-	184.0	179.0	180.2	1,400	251,800	179.86	138.6	-	142.2	138.4	139.3	1,811	139.03	-1.59%
2013-01-10	182.2	-	183.0	182.2	182.2	1,400	255,080	182.20	140.8	-	141.5	140.8	140.8	1,811	140.84	1.84%
2013-01-09	178.9	-	184.0	178.5	180.5	9,400	1,684,100	179.16	138.3	-	142.2	138.0	139.5	12,160	138.49	0.22%
2013-01-08	178.5	-	184.0	178.5	182.1	6,600	1,193,790	180.88	138.0	-	142.2	138.0	140.8	8,538	139.82	-2.35%
2013-01-07	182.8	182.8	184.0	181.5	182.8	3,000	546,870	182.29	141.3	141.3	142.2	140.3	141.3	3,881	140.91	0.27%
2013-01-04	182.3	-	184.0	-	-	0	0	-	140.9	-	142.2	-	-	0	-	0.00%
2013-01-03	182.3	-	185.0	181.5	182.0	900	163,400	181.56	140.9	-	143.0	140.3	140.7	1,164	140.35	0.05%
2013-01-02	182.2	182.6	-	180.0	182.2	4,302	780,158	181.35	140.8	141.2	-	139.1	140.8	5,565	140.19	4.41%
2012-12-31	174.5	173.0	-	174.3	174.3	500	87,150	174.30	134.9	133.7	-	134.7	134.7	647	134.74	0.63%
2012-12-28	173.4	-	-	173.3	173.3	1,100	190,630	173.30	134.0	-	-	134.0	134.0	1,423	133.96	0.23%
2012-12-27	173.0	172.8	-	-	-	0	0	-	133.7	133.6	-	-	-	0	-	0.12%
2012-12-24	172.8	-	-	172.8	172.8	800	138,240	172.80	133.6	-	-	133.6	133.6	1,035	133.58	0.29%
2012-12-21	172.3	-	-	-	-	0	0	-	133.2	-	-	-	-	0	-	-1.09%
2012-12-20	174.2	-	-	173.3	174.4	5,000	870,350	174.07	134.7	-	-	134.0	134.8	6,468	134.56	0.40%
2012-12-19	173.5	173.3	-	173.3	173.3	1,000	173,300	173.30	134.1	134.0	-	134.0	134.0	1,294	133.96	0.23%
2012-12-18	173.1	-	-	172.5	173.7	400	69,360	173.40	133.8	-	-	133.3	134.3	517	134.04	0.52%
2012-12-17	172.2	-	-	172.2	172.2	400	68,880	172.20	133.1	-	-	133.1	133.1	517	133.11	-0.17%
2012-12-14	172.5	-	-	172.3	172.3	100	17,230	172.30	133.3	-	-	133.2	133.2	129	133.19	0.82%
2012-12-13	172.8	171.8	172.8	172.6	173.4	2,211	381,970	172.76	132.3	131.5	132.3	132.1	132.7	2,889	132.23	0.12%
2012-12-12	172.6	172.6	173.6	171.8	172.6	3,000	516,360	172.12	132.1	132.1	132.9	131.5	132.1	3,919	131.74	1.29%
2012-12-11	170.4	170.1	171.1	169.8	170.4	4,600	781,440	169.88	130.4	130.2	131.0	130.0	130.4	6,010	130.03	0.12%
2012-12-10	170.2	170.0	171.0	-	-	0	0	-	130.3	130.1	130.9	-	-	0	-	0.65%
2012-12-07	169.1	166.8	169.1	169.1	169.1	2,000	338,200	169.10	129.4	127.7	129.4	129.4	129.4	2,613	129.43	0.30%
2012-12-06	168.6	166.8	-	168.6	168.6	700	118,020	168.60	129.0	127.7	-	129.0	129.0	915	129.05	0.18%
2012-12-05	168.3	-	-	163.8	168.3	1,000	165,880	165.88	128.8	-	-	125.4	128.8	1,306	126.97	2.75%
2012-12-04	163.8	-	164.5	-	-	0	0	-	125.4	-	125.9	-	-	0	-	0.00%
2012-12-03	163.8	-	167.2	163.5	163.8	2,700	441,660	163.58	125.4	-	128.0	125.1	125.4	3,527	125.20	-2.03%
2012-11-30	167.2	167.2	-	165.1	167.3	8,100	1,352,710	167.00	128.0	128.0	-	126.4	128.1	10,582	127.83	2.01%
2012-11-29	163.9	163.0	-	163.0	163.8	4,800	784,060	163.35	125.5	124.8	-	124.8	125.4	6,271	125.03	1.17%
2012-11-28	162.0	-	162.0	162.0	162.2	1,200	194,600	162.17	124.0	-	124.0	124.0	124.2	1,568	124.12	-2.06%
2012-11-27	165.4	-	-	165.4	166.2	2,900	479,920	165.49	126.6	-	-	126.6	127.2	3,789	126.67	0.36%
2012-11-26	164.8	162.0	166.2	164.8	165.0	3,700	610,300	164.95	126.1	124.0	127.2	126.1	126.3	4,834	126.25	-0.96%
2012-11-23	166.4	160.3	-	166.2	166.4	2,000	332,600	166.30	127.4	122.7	-	127.2	127.4	2,613	127.29	1.59%
2012-11-22	163.8	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	0.99%
2012-11-21	162.2	-	-	160.7	160.7	100	16,070	160.70	124.2	-	-	123.0	123.0	131	123.00	1.31%
2012-11-20	160.1	-	-	-	-	0	0	-	122.5	-	-	-	-	0	-	0.00%
2012-11-19	160.1	-	-	160.0	160.1	6,900	1,104,260	160.04	122.5	-	-	122.5	122.5	9,015	122.50	0.06%
2012-11-16	160.0	-	-	159.6	160.4	9,049	1,448,337	160.05	122.5	-	-	122.2	122.8	11,822	122.51	0.82%
2012-11-15	158.7	-	-	158.7	160.1	913	145,491	159.35	121.5	-	-	121.5	122.5	1,193	121.97	-1.67%
2012-11-14	161.4	159.0	-	-	-	0	0	-	123.5	121.7	-	-	-	0	-	1.19%
2012-11-13	159.5	159.0	-	159.8	162.2	200	32,200	161.00	122.1	121.7	-	122.3	124.2	261	123.23	-1.66%
2012-11-12	162.2	-	-	-	-	0	0	-	124.2	-	-	-	-	0	-	0.00%
2012-11-09	162.2	-	164.2	162.2	162.2	600	97,320	162.20	124.2	-	125.7	124.2	124.2	784	124.15	-1.22%
2012-11-08	164.2	-	-	164.6	164.6	500	82,300	164.60	125.7	-	-	126.0	126.0	653	125.99	-2.09%
2012-11-07	167.7	-	-	-	-	0	0	-	128.4	-	-	-	-	0	-	0.24%
2012-11-06	167.3	-	-	167.4	167.5	1,000	167,440	167.44	128.1	-	-	128.1	128.2	1,306	128.16	0.00%
2012-11-05	167.3	-	-	166.8	168.5	6,900	1,155,620	167.48	128.1	-	-	127.7	129.0	9,015	128.19	-1.01%
2012-11-02	169.0	169.0	-	168.4	169.0	8,000	1,350,100	168.76	129.4	129.4	-	128.9	129.4	10,452	129.17	1.02%
2012-11-01	167.3	-	-	165.3	167.3	11,500	1,916,580	166.66	128.1	-	-	126.5	128.1	15,025	127.56	2.07%
2012-10-31	163.9	-	165.8	-	-	0	0	-	125.5	-	126.9	-	-	0	-	0.43%
2012-10-30	163.2	-	165.8	-	-	0	0	-	124.9	-	126.9	-	-	0	-	-0.24%
2012-10-29	163.6	-	164.6	162.8	162.8	100	16,280	162.80	125.2	-	126.0	124.6	124.6	131	124.61	0.49%
2012-10-26	162.8	-	165.8	162.8	162.8	1,335	217,317	162.78	124.6	-	126.9	124.6	124.6	1,744	124.60	-1.69%
2012-10-25	165.6	-	-	165.6	165.6	300	49,680	165.60	126.8	-	-	126.8	126.8	392	126.75	0.00%
2012-10-24	165.6	-	165.6	165.6	166.1	3,200	530,120	165.66	126.8	-	126.8	126.8	127.1	4,181	126.80	-0.12%
2012-10-22	165.8	-	-	165.5	165.8	8,800	1,457,420	165.62	126.9	-	-	126.7	126.9	11,497	126.76	0.24%
2012-10-19	165.4	-	-	164.2	165.8	5,500	909,350	165.34	126.6	-	-	125.7	126.9	7,186	126.55	-0.24%
2012-10-18	165.8	165.8	-	164.0	165.8	6,400	1,056,510	165.08	126.9	126.9	-	125.5	126.9	8,361	126.35	1.10%
2012-10-17	164.0	-	164.0	163.8	164.0	1,000	163,900	163.90	125.5	-	125.5	125.4	125.5	1,306	125.45	0.92%
2012-10-16	162.5	-	-	161.9	162.5	3,800	616,210	162.16	124.4	-	-	123.9	124.4	4,965	124.12	-0.31%
2012-10-15	163.0	-	-	162.3	163.0	4,505	732,811	162.67	124.8	-	-	124.2	124.8	5,886	124.51	0.43%
2012-10-12	162.3	-	-	161.5	162.4	2,400	389,050	162.10	124.2	-	-	123.6	124.3	3,136	124.08	1.63%
2012-10-11	159.7	-	159.9	159.6	159.7	1,800	287,370	159.65	122.2	-	122.4	122.2	122.2	2,352	122.20	1.91%
2012-10-10	156.7	-	-	156.0	156.5	4,000	625,180	156.30	119.9	-	-	119.4	119.8	5,226	119.63	0.26%
2012-10-09	156.3	-	-	156.3	157.2	1,700	265,960	156.45	119.6	-	-	119.6	120.3	2,221	119.75	1.43%
2012-10-08	154.1	-	154.1	154.0	155.8	5,500	853,170	155.12	118.0	-	118.0	117.9	119.3	7,186	118.73	-1.60%
2012-10-05	156.6	-	-	156.2	156.7	39,000	6,091,240	156.19	119.9	-	-	119.6	119.9	50,953	119.55	0.97%
2012-10-04	155.1	155.3	156.2	155.1	155.2	2,100	325,720	155.10	118.7	118.9	119.6	118.7	118.8	2,744	118.72	-0.06%
2012-10-03	155.2	-	156.2	155.1	155.1	500	77,550	155.10	118.8	-	119.6	118.7	118.7	653	118.72	0.00%
2012-09-28	155.2	-	-	155.2	155.2	100	15,520	155.20	118.8	-	-	118.8	118.8	131	118.79	0.13%
2012-09-27	155.0	-	-	152.0	155.5	1,100	170,700	155.18	118.6	-	-	116.3	119.0	1,437	118.78	2.18%
2012-09-26	151.7	-	-	151.6	151.8	700	106,160	151.66	116.1	-	-	116.0	116.2	915	116.08	-1.11%
2012-09-25	153.4	-	154.2	153.0	153.6	5,000	766,000	153.20	117.4	-	118.0	117.1	117.6	6,532	117.26	-0.78%
2012-09-24	154.6	153.0	-	153.7	154.6	900	138,780	154.20	118.3	117.1	-	117.6	118.3	1,176	118.03	-0.06%
2012-09-21	154.7	-	-	154.7	155.3	6,500	1,006,750	154.88	118.4	-	-	118.4	118.9	8,492	118.55	0.78%
2012-09-20	153.5	-	-	152.8	153.8	5,000	767,150	153.43	117.5	-	-	117.0	117.7	6,532	117.44	-1.48%
2012-09-19	155.8	-	-	155.8	155.8	200	31,160	155.80	119.3	-	-	119.3	119.3	261	119.25	2.10%
2012-09-18	152.6	-	-	152.6	152.6	1,000	152,600	152.60	116.8	-	-	116.8	116.8	1,306	116.80	-1.04%
2012-09-17	154.2	-	-	154.0	155.1	14,400	2,220,670	154.21	118.0	-	-	117.9	118.7	18,813	118.04	-0.32%
2012-09-14	154.7	-	-	153.8	154.9	9,900	1,531,380	154.68	118.4	-	-	117.7	118.6	12,934	118.40	3.20%
2012-09-13	149.9	-	-	149.8	149.9	1,776	265,986	149.77	114.7	-	-	114.7	114.7	2,320	114.63	0.00%
2012-09-12	149.9	-	-	148.8	150.0	1,800	269,770	149.87	114.7	-	-	113.9	114.8	2,352	114.71	1.83%
2012-09-11	147.2	-	-	147.2	147.3	1,600	235,580	147.24	112.7	-	-	112.7	112.7	2,090	112.70	-0.61%
2012-09-10	148.1	-	-	149.4	149.4	1,000	149,400	149.40	113.4	-	-	114.4	114.4	1,306	114.35	-0.94%
2012-09-07	149.5	-	-	145.4	149.5	8,500	1,261,200	148.38	114.4	-	-	111.3	114.4	11,105	113.57	4.40%
2012-09-06	143.2	-	-	143.2	143.2	1,000	143,200	143.20	109.6	-	-	109.6	109.6	1,306	109.61	0.21%
2012-09-05	142.9	-	148.5	142.5	142.9	2,100	299,660	142.70	109.4	-	113.7	109.1	109.4	2,744	109.22	-1.99%
2012-09-04	145.8	144.2	150.0	146.3	147.0	2,000	293,300	146.65	111.6	110.4	114.8	112.0	112.5	2,613	112.25	-0.68%
2012-09-03	146.8	144.1	150.1	146.3	146.9	3,500	513,700	146.77	112.4	110.3	114.9	112.0	112.4	4,573	112.34	-0.20%
2012-08-31	147.1	-	150.9	147.4	147.5	1,000	147,450	147.45	112.6	-	115.5	112.8	112.9	1,306	112.86	-0.61%
2012-08-30	148.0	147.1	148.2	148.0	148.0	2,000	296,000	148.00	113.3	112.6	113.4	113.3	113.3	2,613	113.28	-0.80%
2012-08-29	149.2	149.1	150.1	149.2	150.4	2,100	315,120	150.06	114.2	114.1	114.9	114.2	115.1	2,744	114.86	-1.13%
2012-08-28	150.9	150.1	151.1	150.5	150.9	600	90,420	150.70	115.5	114.9	115.7	115.2	115.5	784	115.35	0.13%
2012-08-27	150.7	149.7	150.7	-	-	0	0	-	115.3	114.6	115.3	-	-	0	-	-0.59%
2012-08-24	151.6	151.1	152.1	151.6	151.6	500	75,800	151.60	116.0	115.7	116.4	116.0	116.0	653	116.04	-1.49%
2012-08-23	153.9	153.7	154.7	153.9	153.9	500	76,950	153.90	117.8	117.6	118.4	117.8	117.8	653	117.80	1.12%
2012-08-22	152.2	151.3	152.3	-	-	0	0	-	116.5	115.8	116.6	-	-	0	-	-0.98%
2012-08-21	153.7	152.8	153.8	153.8	153.8	1,000	153,800	153.80	117.6	117.0	117.7	117.7	117.7	1,306	117.72	0.59%
2012-08-20	152.8	152.3	153.3	152.3	152.8	3,500	534,750	152.79	117.0	116.6	117.3	116.6	117.0	4,573	116.94	-0.78%
2012-08-17	154.0	153.1	154.1	154.0	154.0	1,000	154,000	154.00	117.9	117.2	118.0	117.9	117.9	1,306	117.87	0.65%
2012-08-16	153.0	152.2	154.2	153.0	155.0	2,500	387,100	154.84	117.1	116.5	118.0	117.1	118.6	3,266	118.52	-0.97%
2012-08-15	154.5	154.2	154.9	154.3	156.1	9,114	1,411,855	154.91	118.3	118.0	118.6	118.1	119.5	11,907	118.57	-1.47%
2012-08-14	156.8	156.8	157.8	156.1	156.1	200	31,220	156.10	120.0	120.0	120.8	119.5	119.5	261	119.48	0.97%
2012-08-13	155.3	154.9	155.4	155.3	155.3	1,100	170,830	155.30	118.9	118.6	118.9	118.9	118.9	1,437	118.87	-1.02%
2012-08-10	156.9	156.3	157.1	-	-	0	0	-	120.1	119.6	120.2	-	-	0	-	0.00%
2012-08-09	156.9	155.9	157.2	156.3	157.5	25,600	4,013,780	156.79	120.1	119.3	120.3	119.6	120.6	33,446	120.01	0.32%
2012-08-08	156.4	155.7	156.4	156.9	156.9	200	31,380	156.90	119.7	119.2	119.7	120.1	120.1	261	120.09	0.51%
2012-08-07	155.6	155.6	156.3	155.4	156.1	500	77,850	155.70	119.1	119.1	119.6	118.9	119.5	653	119.18	0.00%
2012-08-06	155.6	155.0	155.6	155.2	155.7	18,100	2,815,220	155.54	119.1	118.6	119.1	118.8	119.2	23,647	119.05	2.23%
2012-08-03	152.2	152.0	152.8	152.2	152.2	300	45,660	152.20	116.5	116.3	117.0	116.5	116.5	392	116.50	-0.26%
2012-08-02	152.6	152.1	153.1	152.3	152.6	1,400	213,580	152.56	116.8	116.4	117.2	116.6	116.8	1,829	116.77	-0.13%
2012-08-01	152.8	-	152.7	152.8	154.7	18,700	2,869,420	153.44	117.0	-	116.9	117.0	118.4	24,431	117.45	-0.13%
2012-07-31	153.0	152.9	153.9	-	-	0	0	-	117.1	117.0	117.8	-	-	0	-	0.92%
2012-07-30	151.6	151.0	151.7	150.0	151.8	18,000	2,727,140	151.51	116.0	115.6	116.1	114.8	116.2	23,517	115.97	1.81%
2012-07-27	148.9	148.6	149.4	148.8	148.9	800	119,100	148.88	114.0	113.7	114.4	113.9	114.0	1,045	113.95	1.85%
2012-07-26	146.2	145.7	146.3	-	-	0	0	-	111.9	111.5	112.0	-	-	0	-	0.00%
2012-07-25	146.2	145.7	146.7	145.9	146.4	1,000	146,070	146.07	111.9	111.5	112.3	111.7	112.1	1,306	111.80	0.76%
2012-07-24	145.1	144.8	145.4	144.1	145.2	1,100	159,340	144.85	111.1	110.8	111.3	110.3	111.1	1,437	110.87	-0.34%
2012-07-23	145.6	145.6	146.3	145.2	145.6	800	116,340	145.43	111.4	111.4	112.0	111.1	111.4	1,045	111.31	-3.32%
2012-07-20	150.6	150.3	151.2	149.6	150.9	4,000	602,190	150.55	115.3	115.0	115.7	114.5	115.5	5,226	115.23	0.67%
2012-07-19	149.6	148.8	149.6	149.4	149.6	4,600	687,850	149.53	114.5	113.9	114.5	114.4	114.5	6,010	114.45	3.24%
2012-07-18	144.9	144.9	145.6	144.7	144.7	100	14,470	144.70	110.9	110.9	111.4	110.8	110.8	131	110.76	-1.29%
2012-07-17	146.8	146.4	147.3	146.8	146.8	1,400	205,520	146.80	112.4	112.1	112.7	112.4	112.4	1,829	112.36	2.16%
2012-07-16	143.7	143.6	144.2	143.6	143.8	1,500	215,630	143.75	110.0	109.9	110.4	109.9	110.1	1,960	110.03	-0.42%
2012-07-13	144.3	144.1	145.1	144.1	145.1	2,040	294,876	144.55	110.4	110.3	111.1	110.3	111.1	2,665	110.64	0.63%
2012-07-12	143.4	142.8	143.4	143.6	143.6	1,000	143,600	143.60	109.8	109.3	109.8	109.9	109.9	1,306	109.91	-1.98%
2012-07-11	146.3	146.3	147.3	144.2	144.2	100	14,420	144.20	112.0	112.0	112.7	110.4	110.4	131	110.37	0.14%
2012-07-10	146.1	145.8	146.9	146.1	147.3	4,500	658,970	146.44	111.8	111.6	112.4	111.8	112.7	5,879	112.09	-1.02%
2012-07-09	147.6	147.2	148.1	147.3	148.1	3,520	520,132	147.76	113.0	112.7	113.4	112.7	113.4	4,599	113.10	-2.12%
2012-07-06	150.8	150.5	151.0	150.4	151.4	7,900	1,189,450	150.56	115.4	115.2	115.6	115.1	115.9	10,321	115.24	-0.40%
2012-07-05	151.4	151.3	151.9	151.2	152.2	2,600	393,650	151.40	115.9	115.8	116.3	115.7	116.5	3,397	115.89	0.20%
2012-07-04	151.1	150.7	151.3	-	-	0	0	-	115.7	115.3	115.8	-	-	0	-	0.00%
2012-07-03	151.1	150.6	151.5	149.6	151.1	3,900	587,330	150.60	115.7	115.3	116.0	114.5	115.7	5,095	115.27	2.23%
2012-06-29	147.8	147.6	148.6	144.6	147.8	1,200	174,160	145.13	113.1	113.0	113.7	110.7	113.1	1,568	111.09	2.14%
2012-06-28	146.7	146.3	146.9	-	-	0	0	-	110.8	110.5	110.9	-	-	0	-	-0.41%
2012-06-27	147.3	147.1	148.1	147.2	148.6	2,200	324,510	147.50	111.2	111.1	111.8	111.1	112.2	2,914	111.36	0.61%
2012-06-26	146.4	146.4	147.4	-	-	0	0	-	110.5	110.5	111.3	-	-	0	-	0.76%
2012-06-25	145.3	145.2	146.2	145.3	145.8	14,000	2,036,300	145.45	109.7	109.6	110.4	109.7	110.1	18,544	109.81	-1.62%
2012-06-22	147.7	146.7	147.6	147.8	148.8	1,600	236,740	147.96	111.5	110.8	111.4	111.6	112.3	2,119	111.71	-2.12%
2012-06-21	150.9	149.5	150.9	-	-	0	0	-	113.9	112.9	113.9	-	-	0	-	-0.85%
2012-06-20	152.2	152.1	153.2	152.0	152.7	3,800	578,520	152.24	114.9	114.8	115.7	114.8	115.3	5,033	114.94	-0.13%
2012-06-19	152.4	151.9	153.9	152.3	152.4	500	76,180	152.36	115.1	114.7	116.2	115.0	115.1	662	115.03	-0.33%
2012-06-18	152.9	152.4	154.4	152.0	152.0	100	15,200	152.00	115.4	115.1	116.6	114.8	114.8	132	114.76	1.33%
2012-06-15	150.9	-	151.6	150.8	151.6	17,000	2,568,730	151.10	113.9	-	114.5	113.9	114.5	22,517	114.08	1.62%
2012-06-14	148.5	146.8	148.8	148.4	149.4	2,830	420,482	148.58	112.1	110.8	112.3	112.0	112.8	3,748	112.18	-0.40%
2012-06-13	149.1	148.8	150.8	-	-	0	0	-	112.6	112.3	113.9	-	-	0	-	0.68%
2012-06-12	148.1	146.6	148.6	147.9	148.4	16,800	2,489,080	148.16	111.8	110.7	112.2	111.7	112.0	22,252	111.86	0.20%
2012-06-11	147.8	-	170.0	-	-	0	0	-	111.6	-	128.3	-	-	0	-	2.71%
2012-06-08	143.9	143.3	146.3	143.9	143.9	300	43,170	143.90	108.6	108.2	110.5	108.6	108.6	397	108.64	-1.44%
2012-06-07	146.0	145.5	148.5	-	-	0	0	-	110.2	109.8	112.1	-	-	0	-	0.62%
2012-06-06	145.1	-	-	144.4	144.5	2,000	288,900	144.45	109.5	-	-	109.0	109.1	2,649	109.06	0.97%
2012-06-05	143.7	142.9	143.9	-	-	0	0	-	108.5	107.9	108.6	-	-	0	-	0.00%
2012-06-04	143.7	142.1	144.1	-	-	0	0	-	108.5	107.3	108.8	-	-	0	-	-2.38%
2012-06-01	147.2	145.9	147.9	147.0	147.2	8,000	1,176,290	147.04	111.1	110.2	111.7	111.0	111.1	10,596	111.01	0.27%
2012-05-31	146.8	146.3	146.6	146.8	147.1	11,500	1,689,750	146.93	110.8	110.5	110.7	110.8	111.1	15,232	110.93	-1.08%
2012-05-30	148.4	147.5	148.5	-	-	0	0	-	112.0	111.4	112.1	-	-	0	-	-1.66%
2012-05-29	150.9	150.1	151.1	150.7	150.9	18,500	2,790,850	150.86	113.9	113.3	114.1	113.8	113.9	24,504	113.89	2.65%
2012-05-28	147.0	146.5	147.5	146.0	147.0	3,500	513,500	146.71	111.0	110.6	111.4	110.2	111.0	4,636	110.77	0.27%
2012-05-25	146.6	145.6	146.6	145.0	146.6	4,100	599,040	146.11	110.7	109.9	110.7	109.5	110.7	5,431	110.31	0.00%
2012-05-24	146.6	145.5	146.5	-	-	0	0	-	110.7	109.8	110.6	-	-	0	-	-0.88%
2012-05-23	147.9	146.9	147.9	-	-	0	0	-	111.7	110.9	111.7	-	-	0	-	-0.54%
2012-05-22	148.7	148.6	149.5	148.7	149.1	5,800	863,360	148.86	112.3	112.2	112.9	112.3	112.6	7,682	112.38	0.68%
2012-05-21	147.7	147.1	148.1	147.2	147.2	200	29,440	147.20	111.5	111.1	111.8	111.1	111.1	265	111.13	-0.34%
2012-05-18	148.2	147.3	148.3	147.2	148.3	4,600	679,410	147.70	111.9	111.2	112.0	111.1	112.0	6,093	111.51	-0.60%
2012-05-17	149.1	149.0	150.0	149.1	149.1	300	44,730	149.10	112.6	112.5	113.2	112.6	112.6	397	112.57	-1.13%
2012-05-16	150.8	149.8	150.8	-	-	0	0	-	113.9	113.1	113.9	-	-	0	-	-3.02%
2012-05-15	155.5	155.4	156.4	154.1	154.1	461	70,930	153.86	117.4	117.3	118.1	116.3	116.3	611	116.16	0.19%
2012-05-14	155.2	154.1	155.1	-	-	0	0	-	117.2	116.3	117.1	-	-	0	-	-0.96%
2012-05-11	156.7	156.1	157.1	156.7	157.2	3,000	470,760	156.92	118.3	117.9	118.6	118.3	118.7	3,974	118.47	-1.76%
2012-05-10	159.5	158.7	159.6	159.6	159.6	1,000	159,600	159.60	120.4	119.8	120.5	120.5	120.5	1,325	120.49	-0.44%
2012-05-09	160.2	159.5	160.5	160.1	160.2	2,200	352,420	160.19	120.9	120.4	121.2	120.9	120.9	2,914	120.94	-1.11%
2012-05-08	162.0	162.0	163.0	161.7	162.0	2,000	323,960	161.98	122.3	122.3	123.1	122.1	122.3	2,649	122.29	-0.86%
2012-05-07	163.4	162.9	163.5	163.0	164.3	800	130,950	163.69	123.4	123.0	123.4	123.1	124.0	1,060	123.58	-2.74%
2012-05-04	168.0	167.2	168.1	-	-	0	0	-	126.8	126.2	126.9	-	-	0	-	-0.77%
2012-05-03	169.3	168.4	169.3	-	-	0	0	-	127.8	127.1	127.8	-	-	0	-	-0.35%
2012-05-02	169.9	170.0	171.0	-	-	0	0	-	128.3	128.3	129.1	-	-	0	-	0.95%
2012-04-30	168.3	168.3	169.1	-	-	0	0	-	127.1	127.1	127.7	-	-	0	-	1.51%
2012-04-27	165.8	165.4	166.5	-	-	0	0	-	125.2	124.9	125.7	-	-	0	-	0.00%
2012-04-26	165.8	165.7	166.6	-	-	0	0	-	125.2	125.1	125.8	-	-	0	-	0.42%
2012-04-25	165.1	164.3	165.2	-	-	0	0	-	124.6	124.0	124.7	-	-	0	-	0.00%
2012-04-24	165.1	164.3	165.2	-	-	0	0	-	124.6	124.0	124.7	-	-	0	-	0.00%
2012-04-23	165.1	164.1	165.1	-	-	0	0	-	124.6	123.9	124.6	-	-	0	-	-1.67%
2012-04-20	167.9	167.9	168.9	167.9	169.0	2,100	352,780	167.99	126.8	126.8	127.5	126.8	127.6	2,782	126.83	-0.47%
2012-04-19	168.7	167.8	168.8	168.5	168.9	3,700	624,180	168.70	127.4	126.7	127.4	127.2	127.5	4,901	127.36	1.81%
2012-04-18	165.7	165.8	166.8	-	-	0	0	-	125.1	125.2	125.9	-	-	0	-	0.91%
2012-04-17	164.2	164.1	165.1	163.3	163.3	200	32,660	163.30	124.0	123.9	124.6	123.3	123.3	265	123.29	-0.42%
2012-04-16	164.9	164.9	165.9	164.8	165.6	5,600	925,530	165.27	124.5	124.5	125.3	124.4	125.0	7,417	124.78	-0.54%
2012-04-13	165.8	165.8	166.8	165.3	166.3	4,803	795,238	165.57	125.2	125.2	125.9	124.8	125.6	6,362	125.00	2.35%
2012-04-12	162.0	161.7	162.7	162.0	162.0	100	16,200	162.00	122.3	122.1	122.8	122.3	122.3	132	122.31	1.06%
2012-04-11	160.3	159.6	160.6	-	-	0	0	-	121.0	120.5	121.2	-	-	0	-	-1.05%
2012-04-10	162.0	161.0	162.0	-	-	0	0	-	122.3	121.6	122.3	-	-	0	-	-0.67%
2012-04-05	163.1	163.0	164.0	163.1	163.1	400	65,240	163.10	123.1	123.1	123.8	123.1	123.1	530	123.14	-0.97%
2012-04-03	164.7	164.7	165.7	-	-	0	0	-	124.3	124.3	125.1	-	-	0	-	1.29%
2012-04-02	162.6	162.3	163.5	-	-	0	0	-	122.8	122.5	123.4	-	-	0	-	0.00%
2012-03-30	162.6	162.6	163.6	-	-	0	0	-	122.8	122.8	123.5	-	-	0	-	0.25%
2012-03-29	162.2	161.2	162.2	-	-	0	0	-	122.5	121.7	122.5	-	-	0	-	-0.98%
2012-03-28	163.8	163.9	164.9	163.8	164.0	8,300	1,359,570	163.80	123.7	123.7	124.5	123.7	123.8	10,994	123.67	-1.56%
2012-03-27	166.4	165.5	166.5	165.4	166.4	3,500	581,380	166.11	125.6	124.9	125.7	124.9	125.6	4,636	125.41	1.96%
2012-03-26	163.2	162.5	163.5	-	-	0	0	-	123.2	122.7	123.4	-	-	0	-	0.00%
2012-03-23	163.2	163.2	164.2	162.8	162.8	1,000	162,800	162.80	123.2	123.2	124.0	122.9	122.9	1,325	122.91	-1.51%
2012-03-22	165.7	164.9	165.9	-	-	0	0	-	125.1	124.5	125.3	-	-	0	-	-0.12%
2012-03-21	165.9	165.0	166.0	-	-	0	0	-	125.3	124.6	125.3	-	-	0	-	-0.24%
2012-03-20	166.3	165.3	166.3	166.1	166.3	4,000	665,000	166.25	125.6	124.8	125.6	125.4	125.6	5,298	125.52	-1.54%
2012-03-19	168.9	167.8	168.8	-	-	0	0	-	127.5	126.7	127.4	-	-	0	-	-1.75%
2012-03-16	171.9	170.6	171.6	171.9	171.9	500	85,950	171.90	129.8	128.8	129.6	129.8	129.8	662	129.78	0.06%
2012-03-15	171.8	171.6	172.6	171.8	172.2	1,341	230,520	171.90	129.7	129.6	130.3	129.7	130.0	1,776	129.78	-0.75%
2012-03-14	173.1	172.1	173.1	175.9	175.9	100	17,590	175.90	130.7	129.9	130.7	132.8	132.8	132	132.80	-0.46%
2012-03-13	173.9	173.4	174.4	173.9	173.9	500	86,950	173.90	131.3	130.9	131.7	131.3	131.3	662	131.29	1.16%
2012-03-12	171.9	171.7	172.7	-	-	0	0	-	129.8	129.6	130.4	-	-	0	-	0.00%
2012-03-09	171.9	171.6	172.5	171.9	171.9	200	34,380	171.90	129.8	129.6	130.2	129.8	129.8	265	129.78	1.30%
2012-03-08	169.7	169.8	170.8	-	-	0	0	-	128.1	128.2	129.0	-	-	0	-	1.56%
2012-03-07	167.1	167.0	168.0	167.1	167.1	800	133,680	167.10	126.2	126.1	126.8	126.2	126.2	1,060	126.16	-1.76%
2012-03-06	170.1	169.1	170.2	171.2	171.2	500	85,600	171.20	128.4	127.7	128.5	129.3	129.3	662	129.25	-2.13%
2012-03-05	173.8	173.6	174.5	173.6	173.6	300	52,080	173.60	131.2	131.1	131.7	131.1	131.1	397	131.06	-2.03%
2012-03-02	177.4	177.1	178.1	177.3	177.6	1,000	177,420	177.42	133.9	133.7	134.5	133.9	134.1	1,325	133.95	0.51%
2012-03-01	176.5	175.6	176.6	-	-	0	0	-	133.3	132.6	133.3	-	-	0	-	-1.40%
2012-02-29	179.0	178.7	179.7	178.8	179.1	500	89,430	178.86	135.1	134.9	135.7	135.0	135.2	662	135.04	0.56%
2012-02-28	178.0	177.9	178.9	177.7	178.0	2,800	498,010	177.86	134.4	134.3	135.1	134.2	134.4	3,709	134.28	1.83%
2012-02-27	174.8	174.5	175.5	174.8	178.6	600	106,020	176.70	132.0	131.7	132.5	132.0	134.8	795	133.40	-1.52%
2012-02-24	177.5	176.5	177.5	-	-	0	0	-	134.0	133.3	134.0	-	-	0	-	-0.28%
2012-02-23	178.0	177.0	178.0	-	-	0	0	-	134.4	133.6	134.4	-	-	0	-	-0.95%
2012-02-22	179.7	178.9	179.9	179.7	179.7	200	35,940	179.70	135.7	135.1	135.8	135.7	135.7	265	135.67	1.47%
2012-02-21	177.1	177.0	178.0	177.1	177.1	500	88,550	177.10	133.7	133.6	134.4	133.7	133.7	662	133.71	-0.28%
2012-02-20	177.6	176.8	177.8	177.6	180.0	3,900	694,310	178.03	134.1	133.5	134.2	134.1	135.9	5,166	134.41	-0.06%
2012-02-17	177.7	177.6	178.0	177.6	177.6	700	124,320	177.60	134.2	134.1	134.4	134.1	134.1	927	134.08	0.97%
2012-02-16	176.0	175.9	176.9	175.8	178.0	200	35,380	176.90	132.9	132.8	133.6	132.7	134.4	265	133.56	-0.79%
2012-02-15	177.4	177.3	178.4	174.3	177.4	10,288	1,821,356	177.04	133.9	133.9	134.7	131.6	133.9	13,627	133.66	2.25%
2012-02-14	173.5	173.3	174.3	173.5	173.5	200	34,700	173.50	131.0	130.8	131.6	131.0	131.0	265	130.99	-0.40%
2012-02-13	174.2	174.2	175.2	-	-	0	0	-	131.5	131.5	132.3	-	-	0	-	0.40%
2012-02-10	173.5	173.0	174.0	173.5	173.8	200	34,730	173.65	131.0	130.6	131.4	131.0	131.2	265	131.10	-1.76%
2012-02-09	176.6	176.6	177.6	176.0	176.5	900	158,800	176.44	133.3	133.3	134.1	132.9	133.3	1,192	133.21	-0.45%
2012-02-08	177.4	176.8	177.8	176.7	177.4	1,600	283,140	176.96	133.9	133.5	134.2	133.4	133.9	2,119	133.60	1.60%
2012-02-07	174.6	174.1	175.1	174.6	174.6	1,400	244,440	174.60	131.8	131.4	132.2	131.8	131.8	1,854	131.82	-0.23%
2012-02-06	175.0	174.8	175.8	175.0	175.0	400	70,000	175.00	132.1	132.0	132.7	132.1	132.1	530	132.12	-1.02%
2012-02-03	176.8	176.0	177.0	177.0	177.0	100	17,700	177.00	133.5	132.9	133.6	133.6	133.6	132	133.63	0.57%
2012-02-02	175.8	175.8	176.8	174.8	175.8	800	140,040	175.05	132.7	132.7	133.5	132.0	132.7	1,060	132.16	2.51%
2012-02-01	171.5	170.8	171.8	171.5	173.1	12,000	2,073,400	172.78	129.5	129.0	129.7	129.5	130.7	15,894	130.45	-0.17%
2012-01-31	171.8	171.2	172.2	171.5	171.8	3,000	514,800	171.60	129.7	129.3	130.0	129.5	129.7	3,974	129.55	1.36%
2012-01-30	169.5	168.8	169.8	169.4	170.3	2,100	356,700	169.86	128.0	127.4	128.2	127.9	128.6	2,782	128.24	-2.81%
2012-01-27	174.4	173.5	174.5	174.2	174.4	400	69,700	174.25	131.7	131.0	131.7	131.5	131.7	530	131.56	0.93%
2012-01-26	172.8	172.9	173.9	-	-	0	0	-	130.5	130.5	131.3	-	-	0	-	2.13%
2012-01-20	169.2	169.1	170.1	169.1	169.2	400	67,660	169.15	127.7	127.7	128.4	127.7	127.7	530	127.70	0.24%
2012-01-19	168.8	168.8	169.8	168.3	169.5	3,700	623,710	168.57	127.4	127.4	128.2	127.1	128.0	4,901	127.27	1.26%
2012-01-18	166.7	166.5	167.5	-	-	0	0	-	125.9	125.7	126.5	-	-	0	-	0.00%
2012-01-17	166.7	166.7	167.7	166.4	166.4	600	99,840	166.40	125.9	125.9	126.6	125.6	125.6	795	125.63	3.73%
2012-01-16	160.7	159.7	160.7	-	-	0	0	-	121.3	120.6	121.3	-	-	0	-	-1.41%
2012-01-13	163.0	162.5	163.5	163.0	163.0	344	56,072	163.00	123.1	122.7	123.4	123.1	123.1	456	123.06	0.56%
2012-01-12	162.1	161.2	162.2	163.0	163.0	100	16,300	163.00	122.4	121.7	122.5	123.1	123.1	132	123.06	0.12%
2012-01-11	161.9	161.7	162.8	-	-	59	9,445	160.08	122.2	122.1	122.9	-	-	78	120.86	0.19%
2012-01-10	161.6	160.7	161.7	161.5	161.6	400	64,630	161.58	122.0	121.3	122.1	121.9	122.0	530	121.99	2.02%
2012-01-09	158.4	158.4	159.4	158.3	158.3	400	63,320	158.30	119.6	119.6	120.3	119.5	119.5	530	119.51	1.73%
2012-01-06	155.7	154.7	155.7	-	-	0	0	-	117.6	116.8	117.6	-	-	0	-	-1.14%
2012-01-05	157.5	156.9	157.9	157.5	157.5	6,400	1,008,000	157.50	118.9	118.5	119.2	118.9	118.9	8,477	118.91	0.96%
2012-01-04	156.0	155.8	156.8	156.0	156.0	400	62,400	156.00	117.8	117.6	118.4	117.8	117.8	530	117.78	-1.33%
2012-01-03	158.1	158.2	159.2	-	-	0	0	-	119.4	119.4	120.2	-	-	0	-	2.80%
2011-12-30	153.8	-	211.6	-	-	0	0	-	116.1	-	159.8	-	-	0	-	0.00%
2011-12-29	153.8	153.4	154.4	153.8	153.8	300	46,140	153.80	116.1	115.8	116.6	116.1	116.1	397	116.12	-0.90%
2011-12-28	155.2	-	211.6	-	-	0	0	-	117.2	-	159.8	-	-	0	-	-0.70%
2011-12-23	156.3	156.2	157.2	-	-	0	0	-	118.0	117.9	118.7	-	-	0	-	1.17%
2011-12-22	154.5	153.5	154.5	-	-	0	0	-	116.6	115.9	116.6	-	-	0	-	-0.13%
2011-12-21	154.7	153.6	154.6	154.9	154.9	1,000	154,900	154.90	116.8	116.0	116.7	116.9	116.9	1,325	116.95	1.78%
2011-12-20	152.0	151.5	152.5	151.4	152.1	6,600	1,000,920	151.65	114.8	114.4	115.1	114.3	114.8	8,742	114.50	0.00%
2011-12-19	152.0	150.9	151.9	-	-	0	0	-	114.8	113.9	114.7	-	-	0	-	-1.30%
2011-12-16	154.0	154.0	155.0	151.9	152.2	7,000	1,064,000	152.00	116.3	116.3	117.0	114.7	114.9	9,272	114.76	1.45%
2011-12-15	152.6	151.7	152.7	153.2	153.2	578	88,393	152.93	114.6	113.9	114.7	115.1	115.1	770	114.85	-2.43%
2011-12-14	156.4	155.6	156.6	-	-	0	0	-	117.5	116.9	117.6	-	-	0	-	-0.64%
2011-12-13	157.4	156.5	157.4	-	-	0	0	-	118.2	117.5	118.2	-	-	0	-	-1.01%
2011-12-12	159.0	158.4	159.3	-	-	0	0	-	119.4	119.0	119.6	-	-	0	-	-0.13%
2011-12-09	159.2	158.2	159.2	-	-	0	0	-	119.6	118.8	119.6	-	-	0	-	-2.51%
2011-12-08	163.3	163.1	164.0	163.0	163.0	9,000	1,467,000	163.00	122.6	122.5	123.2	122.4	122.4	11,984	122.42	-0.61%
2011-12-07	164.3	164.3	165.3	164.1	164.3	800	131,400	164.25	123.4	123.4	124.1	123.2	123.4	1,065	123.36	1.42%
2011-12-06	162.0	161.0	162.0	-	-	0	0	-	121.7	120.9	121.7	-	-	0	-	-1.34%
2011-12-05	164.2	163.3	164.4	162.1	164.4	3,000	489,830	163.28	123.3	122.6	123.5	121.7	123.5	3,995	122.62	1.05%
2011-12-02	162.5	162.3	163.2	-	-	0	0	-	122.0	121.9	122.6	-	-	0	-	0.25%
2011-12-01	162.1	162.0	162.9	160.6	162.2	20,100	3,257,310	162.06	121.7	121.7	122.3	120.6	121.8	26,764	121.71	6.93%
2011-11-30	151.6	150.6	151.6	-	-	0	0	-	113.9	113.1	113.9	-	-	0	-	-1.17%
2011-11-29	153.4	153.2	154.2	-	-	0	0	-	115.2	115.1	115.8	-	-	0	-	0.99%
2011-11-28	151.9	151.8	152.8	-	-	0	0	-	114.1	114.0	114.8	-	-	0	-	1.33%
2011-11-25	149.9	148.7	149.8	149.9	150.0	4,000	599,800	149.95	112.6	111.7	112.5	112.6	112.7	5,326	112.62	-1.45%
2011-11-24	152.1	151.3	152.1	150.0	152.3	3,600	547,700	152.14	114.2	113.6	114.2	112.7	114.4	4,793	114.26	0.60%
2011-11-23	151.2	150.1	151.1	-	-	0	0	-	113.6	112.7	113.5	-	-	0	-	-2.14%
2011-11-22	154.5	154.4	155.4	154.5	154.6	600	92,710	154.52	116.0	116.0	116.7	116.0	116.1	799	116.05	-0.58%
2011-11-21	155.4	154.4	155.5	155.4	155.6	2,300	357,730	155.53	116.7	116.0	116.8	116.7	116.9	3,062	116.81	-2.20%
2011-11-18	158.9	157.8	158.8	158.8	159.0	4,800	762,600	158.88	119.3	118.5	119.3	119.3	119.4	6,391	119.32	-2.28%
2011-11-17	162.6	161.7	162.7	162.0	163.4	7,200	1,168,320	162.27	122.1	121.4	122.2	121.7	122.7	9,587	121.87	-0.73%
2011-11-16	163.8	163.2	164.2	163.1	163.9	2,710	443,008	163.47	123.0	122.6	123.3	122.5	123.1	3,608	122.77	-1.92%
2011-11-15	167.0	166.5	167.5	166.8	168.3	3,083	515,058	167.06	125.4	125.0	125.8	125.3	126.4	4,105	125.47	-0.77%
2011-11-14	168.3	168.1	169.2	168.3	168.3	510	85,852	168.34	126.4	126.2	127.1	126.4	126.4	679	126.43	2.31%
2011-11-11	164.5	164.5	165.5	164.3	164.5	700	115,090	164.41	123.5	123.5	124.3	123.4	123.5	932	123.48	0.86%
2011-11-10	163.1	162.0	163.0	163.6	163.6	400	65,440	163.60	122.5	121.7	122.4	122.9	122.9	533	122.87	-4.68%
2011-11-09	171.1	171.0	172.0	-	-	18	3,061	170.06	128.5	128.4	129.2	-	-	24	127.72	2.27%
2011-11-08	167.3	167.5	168.5	-	-	0	0	-	125.6	125.8	126.5	-	-	0	-	0.18%
2011-11-07	167.0	166.2	167.2	-	-	0	0	-	125.4	124.8	125.6	-	-	0	-	-0.36%
2011-11-04	167.6	167.6	168.6	167.6	169.3	1,400	236,040	168.60	125.9	125.9	126.6	125.9	127.1	1,864	126.62	3.46%
2011-11-03	162.0	161.1	162.0	-	-	0	0	-	121.7	121.0	121.7	-	-	0	-	-1.70%
2011-11-02	164.8	163.9	164.9	156.6	164.8	1,100	177,500	161.36	123.8	123.1	123.8	117.6	123.8	1,465	121.19	3.00%
2011-11-01	160.0	159.4	160.0	-	-	0	0	-	120.2	119.7	120.2	-	-	0	-	-2.79%
2011-10-31	164.6	164.2	165.2	164.1	164.6	400	65,730	164.33	123.6	123.3	124.1	123.2	123.6	533	123.41	-0.90%
2011-10-28	166.1	166.1	166.9	166.1	168.4	1,700	282,600	166.24	124.7	124.7	125.3	124.7	126.5	2,264	124.85	-0.06%
2011-10-27	166.2	165.1	166.1	163.8	166.3	2,800	459,870	164.24	124.8	124.0	124.7	123.0	124.9	3,728	123.35	5.06%
2011-10-26	158.2	158.2	159.2	154.0	154.0	300	46,200	154.00	118.8	118.8	119.6	115.7	115.7	399	115.66	1.74%
2011-10-25	155.5	155.5	156.5	155.1	155.1	800	124,080	155.10	116.8	116.8	117.5	116.5	116.5	1,065	116.48	1.90%
2011-10-24	152.6	152.5	153.5	152.6	152.6	600	91,560	152.60	114.6	114.5	115.3	114.6	114.6	799	114.61	4.81%
2011-10-21	145.6	145.2	146.2	145.6	145.6	415	60,430	145.61	109.3	109.0	109.8	109.3	109.3	553	109.36	-0.34%
2011-10-20	146.1	144.9	146.7	145.8	146.1	4,700	686,160	145.99	109.7	108.8	110.2	109.5	109.7	6,258	109.64	-1.48%
2011-10-19	148.3	148.4	149.4	-	-	0	0	-	111.4	111.5	112.2	-	-	0	-	1.02%
2011-10-18	146.8	146.8	147.8	146.0	146.2	900	131,480	146.09	110.3	110.3	111.0	109.6	109.8	1,198	109.72	-4.74%
2011-10-17	154.1	153.9	154.9	154.0	154.1	200	30,810	154.05	115.7	115.6	116.3	115.7	115.7	266	115.69	2.60%
2011-10-14	150.2	149.9	150.9	150.2	151.8	300	45,220	150.73	112.8	112.6	113.3	112.8	114.0	399	113.20	-2.59%
2011-10-13	154.2	153.1	154.1	151.7	154.2	708	108,124	152.72	115.8	115.0	115.7	113.9	115.8	943	114.69	3.56%
2011-10-12	148.9	148.7	149.7	148.8	148.9	500	74,420	148.84	111.8	111.7	112.4	111.8	111.8	666	111.78	1.43%
2011-10-11	146.8	145.8	146.8	146.8	146.8	200	29,360	146.80	110.3	109.5	110.3	110.3	110.3	266	110.25	4.86%
2011-10-10	140.0	140.0	141.1	140.0	140.3	3,200	448,640	140.20	105.1	105.1	106.0	105.1	105.4	4,261	105.29	-0.14%
2011-10-07	140.2	140.2	141.2	-	-	0	0	-	105.3	105.3	106.0	-	-	0	-	3.01%
2011-10-06	136.1	135.6	136.6	136.1	136.6	400	54,550	136.38	102.2	101.8	102.6	102.2	102.6	533	102.42	4.69%
2011-10-04	130.0	129.6	131.6	133.0	133.0	200	26,600	133.00	97.63	97.33	98.83	99.89	99.89	266	99.886	-3.13%
2011-10-03	134.2	134.3	136.4	133.8	135.9	5,300	710,290	134.02	100.8	100.9	102.4	100.5	102.1	7,057	100.65	-5.63%
2011-09-30	142.2	142.3	142.5	142.0	144.6	27,800	3,962,820	142.55	106.8	106.9	107.0	106.6	108.6	37,016	107.06	-3.40%
2011-09-28	147.2	146.7	148.7	147.2	147.3	400	58,900	147.25	110.6	110.2	111.7	110.6	110.6	533	110.59	-0.41%
2011-09-27	147.8	147.3	149.3	146.0	147.9	700	102,560	146.51	111.0	110.6	112.1	109.6	111.1	932	110.04	5.95%
2011-09-26	139.5	-	142.0	137.7	140.0	5,400	748,650	138.64	104.8	-	106.6	103.4	105.1	7,190	104.12	-3.06%
2011-09-23	143.9	143.1	144.0	142.1	144.0	1,100	156,990	142.72	108.1	107.5	108.1	106.7	108.1	1,465	107.18	-1.91%
2011-09-22	146.7	146.8	147.3	146.0	148.0	3,400	498,280	146.55	110.2	110.3	110.6	109.6	111.2	4,527	110.06	-6.08%
2011-09-21	156.2	156.4	157.4	156.1	157.5	2,100	329,400	156.86	117.3	117.5	118.2	117.2	118.3	2,796	117.80	-2.01%
2011-09-20	159.4	159.4	211.6	159.0	159.4	3,600	573,030	159.18	119.7	119.7	158.9	119.4	119.7	4,793	119.54	1.27%
2011-09-19	157.4	157.2	158.2	157.4	158.7	7,300	1,155,780	158.33	118.2	118.1	118.8	118.2	119.2	9,720	118.91	-3.14%
2011-09-16	162.5	162.3	163.3	162.5	164.6	1,666	272,011	163.27	122.0	121.9	122.6	122.0	123.6	2,218	122.62	1.75%
2011-09-15	159.7	159.9	160.7	159.6	162.0	600	96,720	161.20	119.9	120.1	120.7	119.9	121.7	799	121.06	0.00%
2011-09-14	159.7	158.8	159.8	155.8	160.2	11,900	1,882,370	158.18	119.9	119.3	120.0	117.0	120.3	15,845	118.80	0.38%
2011-09-12	159.1	158.1	159.2	-	-	0	0	-	119.5	118.7	119.6	-	-	0	-	-3.98%
2011-09-09	165.7	165.8	166.3	165.7	165.7	300	49,710	165.70	124.4	124.5	124.9	124.4	124.4	399	124.44	-0.54%
2011-09-08	166.6	165.7	166.6	-	-	0	0	-	125.1	124.4	125.1	-	-	0	-	-0.36%
2011-09-07	167.2	166.5	167.2	166.0	167.6	15,000	2,503,600	166.91	125.6	125.0	125.6	124.7	125.9	19,973	125.35	2.45%
2011-09-06	163.2	163.0	164.0	-	-	0	0	-	122.6	122.4	123.2	-	-	0	-	0.68%
2011-09-05	162.1	161.3	162.3	162.1	164.4	700	114,620	163.74	121.7	121.1	121.9	121.7	123.5	932	122.97	-3.40%
2011-09-02	167.8	166.9	167.8	-	-	0	0	-	126.0	125.3	126.0	-	-	0	-	-1.64%
2011-09-01	170.6	170.3	171.2	170.6	173.3	1,300	224,480	172.68	128.1	127.9	128.6	128.1	130.2	1,731	129.68	0.00%
2011-08-31	170.6	170.6	171.7	-	-	0	0	-	128.1	128.1	129.0	-	-	0	-	1.55%
2011-08-30	168.0	168.0	168.7	-	-	0	0	-	126.2	126.2	126.7	-	-	0	-	2.07%
2011-08-29	164.6	164.5	165.5	-	-	0	0	-	123.6	123.5	124.3	-	-	0	-	1.04%
2011-08-26	162.9	161.9	162.9	163.0	163.7	1,200	196,300	163.58	122.3	121.6	122.3	122.4	122.9	1,598	122.85	-1.15%
2011-08-25	164.8	163.7	164.8	165.0	165.0	1,000	165,000	165.00	123.8	122.9	123.8	123.9	123.9	1,332	123.92	2.17%
2011-08-24	161.3	160.3	161.3	164.1	164.1	1,000	164,100	164.10	121.1	120.4	121.1	123.2	123.2	1,332	123.24	-2.12%
2011-08-23	164.8	164.1	165.1	164.8	164.8	1,000	164,800	164.80	123.8	123.2	124.0	123.8	123.8	1,332	123.77	3.58%
2011-08-22	159.1	159.4	160.4	156.3	160.4	1,700	271,060	159.45	119.5	119.7	120.5	117.4	120.5	2,264	119.75	-0.81%
2011-08-19	160.4	159.8	160.8	160.4	161.5	4,600	741,890	161.28	120.5	120.0	120.8	120.5	121.3	6,125	121.13	-3.20%
2011-08-18	165.7	165.5	166.5	165.5	168.0	4,300	714,710	166.21	124.4	124.3	125.0	124.3	126.2	5,726	124.83	-1.60%
2011-08-17	168.4	167.9	168.9	-	-	0	0	-	126.5	126.1	126.8	-	-	0	-	0.00%
2011-08-16	168.4	167.7	168.7	168.4	169.4	600	101,240	168.73	126.5	125.9	126.7	126.5	127.2	799	126.72	0.42%
2011-08-15	167.7	167.7	168.0	165.2	167.6	1,632	271,926	166.62	125.9	125.9	126.2	124.1	125.9	2,173	125.14	3.84%
2011-08-12	161.5	160.9	161.9	-	-	0	0	-	121.3	120.8	121.6	-	-	0	-	0.00%
2011-08-11	161.5	161.6	162.7	161.5	161.7	300	48,470	161.57	121.3	121.4	122.2	121.3	121.4	399	121.34	-0.31%
2011-08-10	162.0	161.5	162.5	161.7	162.0	200	32,370	161.85	121.7	121.3	122.0	121.4	121.7	266	121.55	2.21%
2011-08-09	158.5	158.5	159.5	158.5	164.9	3,000	481,100	160.37	119.0	119.0	119.8	119.0	123.8	3,995	120.44	-6.82%
2011-08-08	170.1	169.1	170.1	-	-	0	0	-	127.7	127.0	127.7	-	-	0	-	-2.30%
2011-08-05	174.1	173.7	174.7	172.0	174.1	7,700	1,327,520	172.41	130.8	130.5	131.2	129.2	130.8	10,253	129.48	-3.65%
2011-08-04	180.7	180.6	181.6	180.7	182.6	25,700	4,669,220	181.68	135.7	135.6	136.4	135.7	137.1	34,220	136.45	-0.93%
2011-08-03	182.4	182.3	183.4	182.0	182.4	1,200	218,800	182.33	137.0	136.9	137.7	136.7	137.0	1,598	136.94	-2.09%
2011-08-02	186.3	186.2	187.4	186.3	186.5	5,000	931,900	186.38	139.9	139.8	140.7	139.9	140.1	6,658	139.98	-1.64%
2011-08-01	189.4	189.5	190.4	189.4	189.4	400	75,760	189.40	142.2	142.3	143.0	142.2	142.2	533	142.24	1.07%
2011-07-29	187.4	187.4	188.2	187.1	187.1	400	74,860	187.15	140.7	140.7	141.3	140.5	140.5	533	140.55	-1.32%
2011-07-28	189.9	189.0	190.0	-	-	0	0	-	142.6	141.9	142.7	-	-	0	-	0.00%
2011-07-27	189.9	189.5	190.5	-	-	0	0	-	142.6	142.3	143.1	-	-	0	-	0.00%
2011-07-26	189.9	189.9	191.0	189.4	189.8	300	56,900	189.67	142.6	142.6	143.4	142.2	142.5	399	142.44	1.61%
2011-07-25	186.9	186.8	188.1	186.6	186.6	5,400	1,007,640	186.60	140.4	140.3	141.3	140.1	140.1	7,190	140.14	-0.95%
2011-07-22	188.7	188.8	189.8	188.7	188.7	200	37,740	188.70	141.7	141.8	142.5	141.7	141.7	266	141.72	1.56%
2011-07-21	185.8	184.9	185.9	-	-	0	0	-	139.5	138.9	139.6	-	-	0	-	-0.32%
2011-07-20	186.4	185.4	186.6	185.0	186.6	4,400	819,750	186.31	140.0	139.2	140.1	138.9	140.1	5,859	139.92	1.14%
2011-07-19	184.3	184.4	185.0	183.1	184.2	1,200	219,940	183.28	138.4	138.5	138.9	137.5	138.3	1,598	137.65	0.00%
2011-07-18	184.3	183.2	184.3	185.5	185.5	1,500	278,250	185.50	138.4	137.6	138.4	139.3	139.3	1,997	139.31	0.16%
2011-07-15	184.0	183.7	184.9	184.0	184.0	2,000	368,000	184.00	138.2	138.0	138.9	138.2	138.2	2,663	138.19	-0.05%
2011-07-14	184.1	184.2	185.2	183.6	184.3	804	147,818	183.85	138.3	138.3	139.1	137.9	138.4	1,071	138.08	0.00%
2011-07-13	184.1	183.8	184.8	184.1	184.2	2,000	368,300	184.15	138.3	138.0	138.8	138.3	138.3	2,663	138.30	2.05%
2011-07-12	180.4	180.2	181.2	180.4	184.5	800	145,280	181.60	135.5	135.3	136.1	135.5	138.6	1,065	136.39	-3.94%
2011-07-11	187.8	186.8	187.8	-	-	0	0	-	141.0	140.3	141.0	-	-	0	-	-1.42%
2011-07-08	190.5	190.3	191.3	190.5	190.6	2,500	476,350	190.54	143.1	142.9	143.7	143.1	143.1	3,329	143.10	0.63%
2011-07-07	189.3	188.6	189.6	189.3	189.3	100	18,930	189.30	142.2	141.6	142.4	142.2	142.2	133	142.17	0.11%
2011-07-06	189.1	188.2	189.2	190.3	190.3	100	19,030	190.30	142.0	141.3	142.1	142.9	142.9	133	142.92	-1.72%
2011-07-05	192.4	191.4	192.5	192.4	192.4	1,500	288,100	192.07	144.5	143.7	144.6	144.5	144.5	1,997	144.25	0.00%
2011-07-04	192.4	192.4	193.4	191.8	192.4	500	96,140	192.28	144.5	144.5	145.2	144.0	144.5	666	144.41	2.07%
2011-06-30	188.5	188.5	190.0	186.9	188.6	12,400	2,324,960	187.50	141.6	141.6	142.7	140.4	141.6	16,511	140.81	0.69%
2011-06-29	189.5	188.7	189.7	-	-	0	0	-	140.6	140.0	140.7	-	-	0	-	0.00%
2011-06-28	189.5	189.5	190.0	-	-	0	0	-	140.6	140.6	141.0	-	-	0	-	0.05%
2011-06-27	189.4	189.5	190.5	-	-	0	0	-	140.5	140.6	141.3	-	-	0	-	0.00%
2011-06-24	189.4	189.5	190.9	-	-	0	0	-	140.5	140.6	141.6	-	-	0	-	2.05%
2011-06-23	185.6	184.1	185.6	186.8	186.8	500	93,400	186.80	137.7	136.6	137.7	138.6	138.6	674	138.59	-0.22%
2011-06-22	186.0	186.0	186.9	-	-	0	0	-	138.0	138.0	138.7	-	-	0	-	0.00%
2011-06-21	186.0	185.9	187.4	186.0	186.0	500	93,000	186.00	138.0	137.9	139.0	138.0	138.0	674	137.99	0.27%
2011-06-20	185.5	184.1	185.5	185.0	186.0	7,300	1,355,900	185.74	137.6	136.6	137.6	137.3	138.0	9,840	137.80	-0.11%
2011-06-17	185.7	184.3	185.8	-	-	0	0	-	137.8	136.7	137.8	-	-	0	-	-0.70%
2011-06-16	187.0	186.8	187.1	187.0	190.1	5,300	991,820	187.14	138.7	138.6	138.8	138.7	141.0	7,144	138.84	-1.99%
2011-06-15	190.8	190.1	190.8	191.4	191.4	328	62,723	191.23	141.6	141.0	141.6	142.0	142.0	442	141.87	0.32%
2011-06-14	190.2	190.1	191.7	190.1	191.0	700	133,160	190.23	141.1	141.0	142.2	141.0	141.7	944	141.13	0.05%
2011-06-13	190.1	188.0	211.6	187.2	187.2	7,000	1,310,400	187.20	141.0	139.5	157.0	138.9	138.9	9,435	138.88	0.58%
2011-06-10	189.0	189.0	190.1	188.8	189.6	2,939	555,275	188.93	140.2	140.2	141.0	140.1	140.7	3,961	140.17	-1.05%
2011-06-09	191.0	190.5	191.9	191.0	191.0	100	19,100	191.00	141.7	141.3	142.4	141.7	141.7	135	141.70	-1.19%
2011-06-08	193.3	-	200.0	-	-	0	0	-	143.4	-	148.4	-	-	0	-	-0.87%
2011-06-07	195.0	-	211.6	-	-	0	0	-	144.7	-	157.0	-	-	0	-	0.00%
2011-06-03	195.0	193.1	194.9	-	-	0	0	-	144.7	143.3	144.6	-	-	0	-	-0.81%
2011-06-02	196.6	196.6	197.2	196.5	197.1	9,300	1,832,150	197.01	145.9	145.9	146.3	145.8	146.2	12,535	146.16	-1.55%
2011-06-01	199.7	199.6	201.0	199.7	199.7	2,200	439,340	199.70	148.2	148.1	149.1	148.2	148.2	2,965	148.16	-0.55%
2011-05-31	200.8	-	-	199.3	200.8	6,300	1,256,960	199.52	149.0	-	-	147.9	149.0	8,492	148.02	1.98%
2011-05-30	196.9	196.4	197.5	196.9	196.9	800	157,520	196.90	146.1	145.7	146.5	146.1	146.1	1,078	146.08	0.46%
2011-05-27	196.0	195.8	196.6	196.0	196.0	300	58,800	196.00	145.4	145.3	145.9	145.4	145.4	404	145.41	1.40%
2011-05-26	193.3	192.7	193.7	193.3	193.3	300	57,990	193.30	143.4	143.0	143.7	143.4	143.4	404	143.41	0.52%
2011-05-25	192.3	191.5	192.5	-	-	0	0	-	142.7	142.1	142.8	-	-	0	-	0.00%
2011-05-24	192.3	191.3	192.4	192.3	192.3	400	76,920	192.30	142.7	141.9	142.7	142.7	142.7	539	142.67	0.68%
2011-05-23	191.0	190.9	192.3	191.0	191.2	6,000	1,146,600	191.10	141.7	141.6	142.7	141.7	141.9	8,087	141.78	-2.15%
2011-05-20	195.2	195.0	196.0	194.7	195.2	1,900	370,110	194.79	144.8	144.7	145.4	144.4	144.8	2,561	144.52	0.26%
2011-05-19	194.7	194.3	195.4	194.6	195.0	4,000	778,630	194.66	144.4	144.2	145.0	144.4	144.7	5,392	144.42	1.14%
2011-05-18	192.5	192.5	193.3	192.5	192.5	300	57,750	192.50	142.8	142.8	143.4	142.8	142.8	404	142.82	0.42%
2011-05-17	191.7	190.7	191.8	-	-	0	0	-	142.2	141.5	142.3	-	-	0	-	0.00%
2011-05-16	191.7	190.7	191.8	191.8	193.6	829	159,521	192.43	142.2	141.5	142.3	142.3	143.6	1,117	142.76	-1.13%
2011-05-13	193.9	193.9	195.5	192.1	193.8	14,500	2,788,900	192.34	143.9	143.9	145.0	142.5	143.8	19,544	142.70	0.47%
2011-05-12	193.0	192.4	193.5	193.0	194.8	200	38,780	193.90	143.2	142.7	143.6	143.2	144.5	270	143.86	-1.33%
2011-05-11	195.6	195.0	196.0	195.6	195.6	400	78,240	195.60	145.1	144.7	145.4	145.1	145.1	539	145.12	0.51%
2011-05-09	194.6	194.4	195.5	194.6	194.6	200	38,920	194.60	144.4	144.2	145.0	144.4	144.4	270	144.38	0.21%
2011-05-06	194.2	193.3	194.1	193.5	194.3	5,900	1,145,090	194.08	144.1	143.4	144.0	143.6	144.2	7,952	143.99	0.05%
2011-05-05	194.1	193.2	194.2	194.5	194.6	5,000	972,800	194.56	144.0	143.3	144.1	144.3	144.4	6,739	144.35	-0.15%
2011-05-04	194.4	193.9	194.4	-	-	0	0	-	144.2	143.9	144.2	-	-	0	-	-1.52%
2011-05-03	197.4	197.5	198.0	197.4	197.4	400	78,960	197.40	146.5	146.5	146.9	146.5	146.5	539	146.45	-0.60%
2011-04-29	198.6	198.2	199.0	198.6	198.6	800	158,880	198.60	147.3	147.0	147.6	147.3	147.3	1,078	147.34	-0.55%
2011-04-28	199.7	199.4	200.6	199.6	200.0	3,100	619,560	199.86	148.2	147.9	148.8	148.1	148.4	4,178	148.28	-1.24%
2011-04-27	202.2	200.6	202.2	204.0	204.0	400	81,600	204.00	150.0	148.8	150.0	151.3	151.3	539	151.35	0.20%
2011-04-26	201.8	201.8	203.4	201.8	201.8	1,500	302,700	201.80	149.7	149.7	150.9	149.7	149.7	2,022	149.72	-1.37%
2011-04-21	204.6	203.0	204.6	202.0	204.6	1,200	245,000	204.17	151.8	150.6	151.8	149.9	151.8	1,617	151.47	1.29%
2011-04-20	202.0	201.0	202.6	202.0	202.0	3,400	686,800	202.00	149.9	149.1	150.3	149.9	149.9	4,583	149.87	2.54%
2011-04-19	197.0	197.1	197.9	196.8	197.6	1,300	255,920	196.86	146.2	146.2	146.8	146.0	146.6	1,752	146.05	-1.25%
2011-04-18	199.5	199.3	200.4	199.5	203.8	1,600	322,670	201.67	148.0	147.9	148.7	148.0	151.2	2,157	149.62	-1.43%
2011-04-15	202.4	201.0	202.6	201.6	202.4	1,000	202,200	202.20	150.2	149.1	150.3	149.6	150.2	1,348	150.01	1.00%
2011-04-14	200.4	200.2	201.8	200.4	202.0	2,118	425,302	200.80	148.7	148.5	149.7	148.7	149.9	2,855	148.98	-0.79%
2011-04-13	202.0	202.0	203.6	200.2	200.2	200	40,040	200.20	149.9	149.9	151.1	148.5	148.5	270	148.53	0.20%
2011-04-12	201.6	200.4	202.0	201.6	201.6	1,000	201,600	201.60	149.6	148.7	149.9	149.6	149.6	1,348	149.57	-1.18%
2011-04-11	204.0	204.2	205.8	203.8	205.4	8,700	1,779,540	204.54	151.3	151.5	152.7	151.2	152.4	11,727	151.75	0.00%
2011-04-08	204.0	203.0	204.2	204.0	204.0	500	102,000	204.00	151.3	150.6	151.5	151.3	151.3	674	151.35	0.69%
2011-04-07	202.6	202.2	204.0	202.4	202.6	5,800	1,174,320	202.47	150.3	150.0	151.3	150.2	150.3	7,818	150.21	-0.20%
2011-04-06	203.0	-	204.0	202.4	204.6	2,300	466,860	202.98	150.6	-	151.3	150.2	151.8	3,100	150.59	0.40%
2011-04-04	202.2	202.0	203.6	201.0	203.0	1,700	343,380	201.99	150.0	149.9	151.1	149.1	150.6	2,291	149.86	1.15%
2011-04-01	199.9	199.9	201.4	199.8	199.8	600	119,880	199.80	148.3	148.3	149.4	148.2	148.2	809	148.23	1.01%
2011-03-31	197.9	197.7	198.4	197.6	197.9	1,600	316,190	197.62	146.8	146.7	147.2	146.6	146.8	2,157	146.61	1.02%
2011-03-30	195.9	195.9	196.7	193.2	195.9	3,500	684,370	195.53	145.3	145.3	145.9	143.3	145.3	4,718	145.07	1.40%
2011-03-29	193.2	193.4	194.2	193.0	193.0	1,200	231,600	193.00	143.3	143.5	144.1	143.2	143.2	1,617	143.19	0.36%
2011-03-28	192.5	192.6	193.4	192.5	195.1	2,700	523,430	193.86	142.8	142.9	143.5	142.8	144.7	3,639	143.83	-0.57%
2011-03-25	193.6	193.6	194.4	193.6	193.6	500	96,800	193.60	143.6	143.6	144.2	143.6	143.6	674	143.63	1.10%
2011-03-24	191.5	191.5	192.3	191.2	192.1	1,500	287,250	191.50	142.1	142.1	142.7	141.9	142.5	2,022	142.08	0.68%
2011-03-23	190.2	190.3	191.1	190.2	191.3	800	152,710	190.89	141.1	141.2	141.8	141.1	141.9	1,078	141.62	-0.58%
2011-03-22	191.3	190.7	191.6	190.0	191.3	609	116,353	191.06	141.9	141.5	142.1	141.0	141.9	821	141.75	1.16%
2011-03-21	189.1	188.9	189.7	187.4	189.1	4,200	793,680	188.97	140.3	140.1	140.7	139.0	140.3	5,661	140.20	1.61%
2011-03-18	186.1	184.9	185.8	186.0	186.8	9,800	1,826,670	186.39	138.1	137.2	137.8	138.0	138.6	13,209	138.29	0.16%
2011-03-17	185.8	185.8	186.7	184.6	187.1	1,800	333,670	185.37	137.8	137.8	138.5	137.0	138.8	2,426	137.53	-1.54%
2011-03-16	188.7	188.9	189.7	188.1	188.6	2,700	508,870	188.47	140.0	140.1	140.7	139.6	139.9	3,639	139.83	0.32%
2011-03-15	188.1	188.1	188.9	185.0	192.0	10,601	1,968,332	185.67	139.6	139.6	140.1	137.3	142.4	14,289	137.75	-2.59%
2011-03-14	193.1	193.1	193.9	191.0	192.8	2,500	481,780	192.71	143.3	143.3	143.9	141.7	143.0	3,370	142.97	0.47%
2011-03-11	192.2	191.5	192.3	192.2	192.5	3,800	730,660	192.28	142.6	142.1	142.7	142.6	142.8	5,122	142.65	-1.84%
2011-03-10	195.8	195.1	195.9	-	-	0	0	-	145.3	144.7	145.3	-	-	0	-	-0.25%
2011-03-09	196.3	196.1	196.9	196.2	196.3	2,600	510,280	196.26	145.6	145.5	146.1	145.6	145.6	3,504	145.61	0.67%
2011-03-08	195.0	194.9	195.7	192.6	195.0	700	136,160	194.51	144.7	144.6	145.2	142.9	144.7	944	144.31	1.56%
2011-03-07	192.0	192.1	192.9	191.7	191.7	300	57,510	191.70	142.4	142.5	143.1	142.2	142.2	404	142.22	-0.41%
2011-03-04	192.8	192.2	192.9	192.8	192.9	2,000	385,700	192.85	143.0	142.6	143.1	143.0	143.1	2,696	143.08	1.90%
2011-03-03	189.2	189.3	190.0	-	-	0	0	-	140.4	140.4	141.0	-	-	0	-	0.42%
2011-03-02	188.4	188.1	188.8	188.4	188.4	8,000	1,507,200	188.40	139.8	139.6	140.1	139.8	139.8	10,783	139.78	-0.74%
2011-03-01	189.8	189.8	190.6	189.5	189.5	200	37,900	189.50	140.8	140.8	141.4	140.6	140.6	270	140.59	1.06%
2011-02-28	187.8	187.6	188.3	-	-	300	56,400	188.00	139.3	139.2	139.7	-	-	404	139.48	1.68%
2011-02-25	184.7	184.7	185.6	184.0	184.0	100	18,400	184.00	137.0	137.0	137.7	136.5	136.5	135	136.51	1.32%
2011-02-24	182.3	181.8	182.3	-	-	0	0	-	135.2	134.9	135.2	-	-	0	-	-1.35%
2011-02-23	184.8	184.2	184.8	185.8	185.8	500	92,900	185.80	137.1	136.7	137.1	137.8	137.8	674	137.85	-0.65%
2011-02-22	186.0	185.7	186.4	186.0	186.4	1,900	353,440	186.02	138.0	137.8	138.3	138.0	138.3	2,561	138.01	-2.36%
2011-02-21	190.5	189.8	190.6	190.7	191.0	800	152,710	190.89	141.3	140.8	141.4	141.5	141.7	1,078	141.62	-0.52%
2011-02-18	191.5	190.8	191.6	191.5	191.5	4,416	845,634	191.49	142.1	141.6	142.1	142.1	142.1	5,952	142.07	1.70%
2011-02-17	188.3	188.3	189.0	187.1	187.1	2,300	430,330	187.10	139.7	139.7	140.2	138.8	138.8	3,100	138.81	1.02%
2011-02-16	186.4	186.4	187.3	185.5	185.5	200	37,100	185.50	138.3	138.3	139.0	137.6	137.6	270	137.62	0.49%
2011-02-15	185.5	184.7	185.5	187.3	187.4	1,401	262,436	187.32	137.6	137.0	137.6	139.0	139.0	1,888	138.97	-1.01%
2011-02-14	187.4	186.6	187.4	188.0	188.0	100	18,800	188.00	139.0	138.4	139.0	139.5	139.5	135	139.48	2.07%
2011-02-11	183.6	182.8	183.6	183.6	183.6	200	36,720	183.60	136.2	135.6	136.2	136.2	136.2	270	136.21	0.49%
2011-02-10	182.7	181.7	182.6	183.0	183.0	100	18,300	183.00	135.5	134.8	135.5	135.8	135.8	135	135.77	-1.93%
2011-02-09	186.3	185.5	186.3	186.8	187.0	200	37,380	186.90	138.2	137.6	138.2	138.6	138.7	270	138.66	-1.48%
2011-02-08	189.1	189.0	189.8	186.8	189.1	13,000	2,433,280	187.18	140.3	140.2	140.8	138.6	140.3	17,522	138.87	0.05%
2011-02-07	189.0	188.2	189.0	192.0	192.2	300	57,620	192.07	140.2	139.6	140.2	142.4	142.6	404	142.50	-1.66%
2011-02-02	192.2	192.2	193.0	-	-	0	0	-	142.6	142.6	143.2	-	-	0	-	0.79%
2011-02-01	190.7	190.0	190.8	190.9	190.9	1,000	190,900	190.90	141.5	141.0	141.6	141.6	141.6	1,348	141.63	0.42%
2011-01-31	189.9	190.0	190.8	188.6	191.0	4,100	773,900	188.76	140.9	141.0	141.6	139.9	141.7	5,526	140.04	-1.25%
2011-01-28	192.3	191.6	192.4	191.9	192.6	10,512	2,023,678	192.51	142.7	142.1	142.7	142.4	142.9	14,169	142.83	-0.47%
2011-01-27	193.2	193.2	193.7	192.1	194.9	16,500	3,201,050	194.00	143.3	143.3	143.7	142.5	144.6	22,240	143.93	0.57%
2011-01-26	192.1	191.5	192.3	190.9	192.1	400	76,600	191.50	142.5	142.1	142.7	141.6	142.5	539	142.08	0.42%
2011-01-25	191.3	190.5	191.3	191.5	191.5	1,000	191,500	191.50	141.9	141.3	141.9	142.1	142.1	1,348	142.08	0.00%
2011-01-24	191.3	191.5	192.3	191.3	192.9	1,800	345,240	191.80	141.9	142.1	142.7	141.9	143.1	2,426	142.30	-1.29%
2011-01-21	193.8	193.0	193.8	194.8	194.8	200	38,960	194.80	143.8	143.2	143.8	144.5	144.5	270	144.52	-0.51%
2011-01-20	194.8	194.2	195.1	194.8	195.8	5,200	1,013,260	194.86	144.5	144.1	144.7	144.5	145.3	7,009	144.57	-1.47%
2011-01-19	197.7	197.7	199.3	196.1	196.1	2,500	491,410	196.56	146.7	146.7	147.9	145.5	145.5	3,370	145.83	1.02%
2011-01-18	195.7	195.2	196.1	195.7	196.0	700	137,140	195.91	145.2	144.8	145.5	145.2	145.4	944	145.35	-0.10%
2011-01-17	195.9	195.0	195.8	196.2	197.5	200	39,370	196.85	145.3	144.7	145.3	145.6	146.5	270	146.04	-1.01%
2011-01-14	197.9	197.7	198.2	197.9	197.9	200	39,580	197.90	146.8	146.7	147.0	146.8	146.8	270	146.82	0.20%
2011-01-13	197.5	197.4	199.2	197.4	200.2	2,937	580,609	197.69	146.5	146.5	147.8	146.5	148.5	3,959	146.67	0.05%
2011-01-12	197.4	197.5	198.0	196.4	196.5	2,500	491,200	196.48	146.5	146.5	146.9	145.7	145.8	3,370	145.77	1.75%
2011-01-11	194.0	194.0	194.8	-	-	400	77,520	193.80	143.9	143.9	144.5	-	-	539	143.78	0.83%
2011-01-10	192.4	192.1	192.9	192.0	193.0	6,600	1,269,300	192.32	142.7	142.5	143.1	142.4	143.2	8,896	142.68	-1.08%
2011-01-07	194.5	193.5	194.6	-	-	0	0	-	144.3	143.6	144.4	-	-	0	-	-0.36%
2011-01-06	195.2	194.3	195.8	-	-	0	0	-	144.8	144.2	145.3	-	-	0	-	0.00%
2011-01-05	195.2	194.5	195.9	-	-	0	0	-	144.8	144.3	145.3	-	-	0	-	0.00%
2011-01-04	195.2	195.4	196.2	194.3	194.9	1,600	311,780	194.86	144.8	145.0	145.6	144.2	144.6	2,157	144.57	0.77%
2011-01-03	193.7	193.8	194.6	-	-	0	0	-	143.7	143.8	144.4	-	-	0	-	1.57%
2010-12-31	190.7	190.6	191.4	-	-	0	0	-	141.5	141.4	142.0	-	-	0	-	0.85%
2010-12-30	189.1	189.3	190.1	-	-	0	0	-	140.3	140.4	141.0	-	-	0	-	0.21%
2010-12-29	188.7	188.7	189.6	188.7	188.7	1,000	188,700	188.70	140.0	140.0	140.7	140.0	140.0	1,348	140.00	1.07%
2010-12-28	186.7	185.8	186.7	187.9	187.9	100	18,790	187.90	138.5	137.8	138.5	139.4	139.4	135	139.40	-0.43%
2010-12-24	187.5	187.6	188.4	187.2	187.4	1,000	187,240	187.24	139.1	139.2	139.8	138.9	139.0	1,348	138.91	-1.06%
2010-12-23	189.5	188.9	189.7	189.4	189.5	300	56,840	189.47	140.6	140.1	140.7	140.5	140.6	404	140.57	-0.42%
2010-12-22	190.3	190.5	191.3	-	-	0	0	-	141.2	141.3	141.9	-	-	0	-	0.11%
2010-12-21	190.1	190.2	191.0	190.0	190.0	500	95,000	190.00	141.0	141.1	141.7	141.0	141.0	674	140.96	1.33%
2010-12-20	187.6	187.0	187.8	186.8	187.7	5,500	1,031,140	187.48	139.2	138.7	139.3	138.6	139.3	7,413	139.09	-0.37%
2010-12-17	188.3	-	-	188.3	188.3	300	56,490	188.30	139.7	-	-	139.7	139.7	404	139.70	0.64%
2010-12-16	188.0	188.3	189.4	188.0	190.2	300	56,620	188.73	138.8	139.0	139.8	138.8	140.4	406	139.35	-1.16%
2010-12-15	190.2	190.4	191.2	190.2	193.6	1,440	275,726	191.48	140.4	140.6	141.2	140.4	142.9	1,950	141.38	-1.96%
2010-12-14	194.0	194.1	195.3	194.0	194.5	300	58,250	194.17	143.2	143.3	144.2	143.2	143.6	406	143.36	0.62%
2010-12-13	192.8	192.8	193.6	192.7	194.0	2,700	520,420	192.75	142.4	142.4	142.9	142.3	143.2	3,657	142.32	0.52%
2010-12-10	191.8	191.7	192.3	191.8	191.8	500	95,900	191.80	141.6	141.5	142.0	141.6	141.6	677	141.62	-0.47%
2010-12-09	192.7	192.9	193.7	192.4	193.1	5,620	1,084,438	192.96	142.3	142.4	143.0	142.1	142.6	7,612	142.47	-0.31%
2010-12-08	193.3	193.0	193.8	192.8	195.9	2,400	463,190	193.00	142.7	142.5	143.1	142.4	144.6	3,250	142.50	-1.63%
2010-12-07	196.5	195.5	196.5	196.4	196.5	2,600	510,800	196.46	145.1	144.3	145.1	145.0	145.1	3,521	145.06	0.92%
2010-12-06	194.7	194.1	194.9	196.1	196.1	500	98,050	196.10	143.8	143.3	143.9	144.8	144.8	677	144.79	-0.87%
2010-12-03	196.4	195.3	196.1	196.6	196.8	5,200	1,022,760	196.68	145.0	144.2	144.8	145.2	145.3	7,043	145.22	-0.36%
2010-12-02	197.1	197.4	198.2	196.8	197.2	500	98,500	197.00	145.5	145.8	146.3	145.3	145.6	677	145.46	0.61%
2010-12-01	195.9	191.0	196.2	194.2	195.9	6,500	1,271,900	195.68	144.6	141.0	144.9	143.4	144.6	8,803	144.48	0.82%
2010-11-30	194.3	193.1	194.3	-	-	0	0	-	143.5	142.6	143.5	-	-	0	-	-0.10%
2010-11-29	194.5	194.7	195.5	-	-	0	0	-	143.6	143.8	144.3	-	-	0	-	0.41%
2010-11-26	193.7	192.8	193.9	194.4	195.2	2,100	408,320	194.44	143.0	142.4	143.2	143.5	144.1	2,844	143.56	-0.87%
2010-11-25	195.4	195.4	195.9	195.4	196.0	1,200	235,080	195.90	144.3	144.3	144.6	144.3	144.7	1,625	144.64	0.05%
2010-11-24	195.3	194.5	195.3	195.3	195.4	4,300	840,040	195.36	144.2	143.6	144.2	144.2	144.3	5,824	144.24	0.77%
2010-11-23	193.8	194.0	194.8	193.7	193.7	300	58,110	193.70	143.1	143.2	143.8	143.0	143.0	406	143.02	-2.76%
2010-11-22	199.3	198.4	199.7	199.2	199.3	300	59,780	199.27	147.2	146.5	147.4	147.1	147.2	406	147.13	-0.10%
2010-11-19	199.5	198.7	199.6	197.0	199.5	1,000	198,250	198.25	147.3	146.7	147.4	145.5	147.3	1,354	146.38	0.15%
2010-11-18	199.2	198.3	199.4	194.0	199.3	6,486	1,285,996	198.27	147.1	146.4	147.2	143.2	147.2	8,784	146.40	2.47%
2010-11-17	194.4	194.2	195.0	194.4	197.4	1,400	273,330	195.24	143.5	143.4	144.0	143.5	145.8	1,896	144.15	-2.26%
2010-11-16	198.9	198.7	198.9	198.9	201.4	1,000	199,930	199.93	146.9	146.7	146.9	146.9	148.7	1,354	147.62	-1.63%
2010-11-15	202.2	201.4	203.0	202.2	204.2	8,020	1,622,208	202.27	149.3	148.7	149.9	149.3	150.8	10,862	149.35	-0.88%
2010-11-12	204.0	204.2	205.8	204.0	209.0	10,800	2,244,260	207.80	150.6	150.8	152.0	150.6	154.3	14,627	153.43	-3.32%
2010-11-11	211.0	210.0	211.0	211.0	211.0	100	21,100	211.00	155.8	155.1	155.8	155.8	155.8	135	155.79	0.86%
2010-11-10	209.2	207.4	209.2	-	-	100	20,740	207.40	154.5	153.1	154.5	-	-	135	153.13	-0.48%
2010-11-09	210.2	209.8	211.2	209.6	210.2	6,200	1,302,720	210.12	155.2	154.9	155.9	154.8	155.2	8,397	155.14	-0.94%
2010-11-08	212.2	212.2	214.2	211.4	212.2	1,400	296,740	211.96	156.7	156.7	158.2	156.1	156.7	1,896	156.50	0.38%
2010-11-05	211.4	210.6	212.2	211.0	212.6	14,725	3,114,695	211.52	156.1	155.5	156.7	155.8	157.0	19,943	156.18	1.34%
2010-11-04	208.6	208.6	210.0	208.4	210.6	4,600	964,100	209.59	154.0	154.0	155.1	153.9	155.5	6,230	154.75	0.77%
2010-11-03	207.0	206.4	207.0	205.0	207.0	600	123,800	206.33	152.8	152.4	152.8	151.4	152.8	813	152.35	1.67%
2010-11-02	203.6	202.6	203.8	202.4	203.8	12,900	2,614,740	202.69	150.3	149.6	150.5	149.4	150.5	17,471	149.66	0.79%
2010-11-01	202.0	202.0	203.8	201.8	203.2	1,300	262,900	202.23	149.1	149.1	150.5	149.0	150.0	1,761	149.32	1.81%
2010-10-29	198.4	198.4	199.2	197.9	198.4	3,881	769,569	198.29	146.5	146.5	147.1	146.1	146.5	5,256	146.41	-0.80%
2010-10-28	200.0	199.9	201.6	199.9	200.0	900	179,980	199.98	147.7	147.6	148.9	147.6	147.7	1,219	147.65	0.15%
2010-10-27	199.7	199.7	201.0	199.6	200.6	500	100,000	200.00	147.4	147.4	148.4	147.4	148.1	677	147.67	-2.39%
2010-10-26	204.6	204.6	206.2	204.2	204.4	800	163,420	204.28	151.1	151.1	152.2	150.8	150.9	1,083	150.83	-0.58%
2010-10-25	205.8	204.2	205.8	205.4	205.8	4,700	966,460	205.63	152.0	150.8	152.0	151.7	152.0	6,365	151.83	1.28%
2010-10-22	203.2	203.0	203.4	203.0	205.4	2,400	491,840	204.93	150.0	149.9	150.2	149.9	151.7	3,250	151.31	-0.59%
2010-10-21	204.4	204.4	206.0	204.0	204.8	401	81,882	204.19	150.9	150.9	152.1	150.6	151.2	543	150.77	0.69%
2010-10-20	203.0	203.0	204.0	203.0	203.0	300	60,900	203.00	149.9	149.9	150.6	149.9	149.9	406	149.89	-0.68%
2010-10-19	204.4	204.4	206.0	203.8	204.4	949	193,558	203.96	150.9	150.9	152.1	150.5	150.9	1,285	150.59	0.20%
2010-10-18	204.0	203.0	203.8	206.0	206.4	1,100	226,720	206.11	150.6	149.9	150.5	152.1	152.4	1,490	152.18	-1.16%
2010-10-15	206.4	-	-	204.0	206.4	7,200	1,480,080	205.57	152.4	-	-	150.6	152.4	9,751	151.78	0.98%
2010-10-14	204.4	204.2	205.2	203.2	204.6	2,427	495,124	204.01	150.9	150.8	151.5	150.0	151.1	3,287	150.63	1.39%
2010-10-13	201.6	200.4	202.0	198.0	201.6	300	60,120	200.40	148.9	148.0	149.1	146.2	148.9	406	147.97	2.49%
2010-10-12	196.7	196.7	197.8	196.4	197.5	896	176,444	196.92	145.2	145.2	146.0	145.0	145.8	1,214	145.40	-0.56%
2010-10-11	197.8	197.2	198.0	196.3	198.5	4,900	969,190	197.79	146.0	145.6	146.2	144.9	146.6	6,636	146.04	1.28%
2010-10-08	195.3	194.5	195.3	195.6	195.6	300	58,680	195.60	144.2	143.6	144.2	144.4	144.4	406	144.42	0.72%
2010-10-07	193.9	194.1	-	193.8	193.8	2,364	458,060	193.76	143.2	143.3	-	143.1	143.1	3,202	143.07	-0.72%
2010-10-06	195.3	194.4	195.4	195.3	195.3	700	136,710	195.30	144.2	143.5	144.3	144.2	144.2	948	144.20	0.93%
2010-10-05	193.5	192.7	194.0	193.5	193.5	1,500	290,250	193.50	142.9	142.3	143.2	142.9	142.9	2,032	142.87	0.68%
2010-10-04	192.2	192.2	193.3	191.6	192.7	7,200	1,384,400	192.28	141.9	141.9	142.7	141.5	142.3	9,751	141.97	1.16%
2010-09-30	190.0	189.6	190.4	-	-	0	0	-	140.3	140.0	140.6	-	-	0	-	0.00%
2010-09-29	190.0	190.0	190.8	189.7	190.0	500	94,880	189.76	140.3	140.3	140.9	140.1	140.3	677	140.11	1.50%
2010-09-28	187.2	186.2	187.3	188.5	188.5	355	66,736	187.99	138.2	137.5	138.3	139.2	139.2	481	138.80	-0.69%
2010-09-27	188.5	188.3	189.1	187.0	188.5	1,200	225,280	187.73	139.2	139.0	139.6	138.1	139.2	1,625	138.61	1.13%
2010-09-24	186.4	186.4	187.3	186.3	186.3	3,600	670,680	186.30	137.6	137.6	138.3	137.6	137.6	4,876	137.56	-0.05%
2010-09-22	186.5	186.3	187.5	186.5	187.8	1,300	243,880	187.60	137.7	137.6	138.4	137.7	138.7	1,761	138.52	-0.59%
2010-09-21	187.6	187.0	187.8	186.5	187.6	400	74,810	187.03	138.5	138.1	138.7	137.7	138.5	542	138.09	0.05%
2010-09-20	187.5	186.9	187.7	186.6	187.5	5,400	1,011,850	187.38	138.4	138.0	138.6	137.8	138.4	7,314	138.35	0.21%
2010-09-17	187.1	186.6	187.4	187.1	187.2	1,000	187,150	187.15	138.1	137.8	138.4	138.1	138.2	1,354	138.18	1.85%
2010-09-16	183.7	183.7	184.6	183.6	183.7	300	55,090	183.63	135.6	135.6	136.3	135.6	135.6	406	135.59	-0.49%
2010-09-15	184.6	184.6	185.7	184.6	186.8	1,133	210,065	185.41	136.3	136.3	137.1	136.3	137.9	1,534	136.90	-0.49%
2010-09-14	185.5	185.4	186.6	185.5	185.9	2,100	390,030	185.73	137.0	136.9	137.8	137.0	137.3	2,844	137.13	0.16%
2010-09-13	185.2	185.2	186.3	185.0	185.1	1,800	333,080	185.04	136.7	136.7	137.6	136.6	136.7	2,438	136.63	2.09%
2010-09-10	181.4	181.1	182.0	181.4	181.4	300	54,420	181.40	133.9	133.7	134.4	133.9	133.9	406	133.94	-0.22%
2010-09-09	181.8	180.6	181.8	181.6	181.8	4,200	762,960	181.66	134.2	133.3	134.2	134.1	134.2	5,688	134.13	0.55%
2010-09-08	180.8	179.9	180.7	180.8	181.3	2,000	362,100	181.05	133.5	132.8	133.4	133.5	133.9	2,709	133.68	-1.42%
2010-09-07	183.4	183.2	184.0	183.4	183.4	500	91,700	183.40	135.4	135.3	135.9	135.4	135.4	677	135.41	0.11%
2010-09-06	183.2	183.2	184.0	183.2	183.2	2,000	366,400	183.20	135.3	135.3	135.9	135.3	135.3	2,709	135.27	1.38%
2010-09-03	180.7	180.6	181.5	179.5	180.5	2,200	396,900	180.41	133.4	133.3	134.0	132.5	133.3	2,980	133.21	0.89%
2010-09-02	179.1	179.1	180.1	179.0	179.0	200	35,800	179.00	132.2	132.2	133.0	132.2	132.2	271	132.17	1.99%
2010-09-01	175.6	175.6	176.9	175.3	175.3	1,600	280,480	175.30	129.7	129.7	130.6	129.4	129.4	2,167	129.43	0.11%
2010-08-31	175.4	174.6	175.4	-	-	0	0	-	129.5	128.9	129.5	-	-	0	-	-0.79%
2010-08-30	176.8	176.8	177.6	175.9	177.0	36,200	6,385,100	176.38	130.5	130.5	131.1	129.9	130.7	49,028	130.23	1.03%
2010-08-27	175.0	175.1	175.9	175.0	175.0	3,500	612,500	175.00	129.2	129.3	129.9	129.2	129.2	4,740	129.21	-0.68%
2010-08-26	176.2	175.0	176.5	176.2	176.2	100	17,620	176.20	130.1	129.2	130.3	130.1	130.1	135	130.10	-0.68%
2010-08-25	177.4	176.3	177.3	177.4	177.4	200	35,480	177.40	131.0	130.2	130.9	131.0	131.0	271	130.98	-0.34%
2010-08-24	178.0	177.1	178.2	178.0	178.0	600	106,800	178.00	131.4	130.8	131.6	131.4	131.4	813	131.43	-0.39%
2010-08-23	178.7	178.8	179.0	178.7	178.7	200	35,740	178.70	131.9	132.0	132.2	131.9	131.9	271	131.94	-1.00%
2010-08-20	180.5	180.4	181.3	180.1	180.1	700	126,070	180.10	133.3	133.2	133.9	133.0	133.0	948	132.98	-0.93%
2010-08-19	182.2	181.2	182.2	182.2	182.4	5,600	1,020,720	182.27	134.5	133.8	134.5	134.5	134.7	7,584	134.58	1.28%
2010-08-18	179.9	180.0	180.8	179.7	182.0	7,300	1,313,040	179.87	132.8	132.9	133.5	132.7	134.4	9,887	132.81	-0.39%
2010-08-17	180.6	180.5	181.5	-	-	0	0	-	133.3	133.3	134.0	-	-	0	-	0.22%
2010-08-16	180.2	180.0	181.0	-	-	0	0	-	133.1	132.9	133.6	-	-	0	-	1.07%
2010-08-13	178.3	178.3	179.5	178.2	178.2	418	74,459	178.13	131.6	131.6	132.5	131.6	131.6	566	131.52	-0.39%
2010-08-12	179.0	177.9	179.1	-	-	0	0	-	132.2	131.4	132.2	-	-	0	-	-0.39%
2010-08-11	179.7	179.7	180.7	179.7	179.7	800	143,760	179.70	132.7	132.7	133.4	132.7	132.7	1,083	132.68	-1.75%
2010-08-10	182.9	182.8	183.7	182.8	182.8	200	36,560	182.80	135.0	135.0	135.6	135.0	135.0	271	134.97	-2.61%
2010-08-09	187.8	187.2	188.2	187.8	187.8	100	18,780	187.80	138.7	138.2	139.0	138.7	138.7	135	138.66	1.02%
2010-08-06	185.9	185.9	187.0	185.9	185.9	637	118,426	185.91	137.3	137.3	138.1	137.3	137.3	863	137.27	0.27%
2010-08-05	185.4	185.4	186.5	185.4	185.4	500	92,700	185.40	136.9	136.9	137.7	136.9	136.9	677	136.89	0.00%
2010-08-04	185.4	185.4	186.7	-	-	0	0	-	136.9	136.9	137.9	-	-	0	-	0.38%
2010-08-03	184.7	184.5	185.6	184.7	186.1	500	92,910	185.82	136.4	136.2	137.0	136.4	137.4	677	137.20	-0.70%
2010-08-02	186.0	185.5	186.7	184.0	186.0	1,600	295,600	184.75	137.3	137.0	137.9	135.9	137.3	2,167	136.41	2.03%
2010-07-30	182.3	181.5	182.8	182.0	182.3	1,500	273,360	182.24	134.6	134.0	135.0	134.4	134.6	2,032	134.56	-0.33%
2010-07-29	182.9	182.9	183.1	-	-	0	0	-	135.0	135.0	135.2	-	-	0	-	0.00%
2010-07-28	182.9	182.5	183.8	182.9	182.9	200	36,580	182.90	135.0	134.7	135.7	135.0	135.0	271	135.05	0.27%
2010-07-27	182.4	182.1	183.1	182.4	182.4	700	127,680	182.40	134.7	134.5	135.2	134.7	134.7	948	134.68	0.39%
2010-07-26	181.7	181.5	182.6	181.3	181.9	2,700	489,950	181.46	134.2	134.0	134.8	133.9	134.3	3,657	133.98	-0.82%
2010-07-23	183.2	182.2	183.5	182.1	183.2	3,500	640,730	183.07	135.3	134.5	135.5	134.5	135.3	4,740	135.17	1.72%
2010-07-22	180.1	180.1	181.0	-	-	0	0	-	133.0	133.0	133.6	-	-	0	-	0.67%
2010-07-21	178.9	178.9	180.2	-	-	0	0	-	132.1	132.1	133.1	-	-	0	-	1.02%
2010-07-20	177.1	176.2	177.0	177.1	177.3	5,400	956,820	177.19	130.8	130.1	130.7	130.8	130.9	7,314	130.83	1.96%
2010-07-19	173.7	173.7	174.6	173.7	174.9	500	87,090	174.18	128.3	128.3	128.9	128.3	129.1	677	128.61	-1.31%
2010-07-16	176.0	175.1	176.4	-	-	0	0	-	130.0	129.3	130.2	-	-	0	-	0.00%
2010-07-15	176.0	176.0	177.1	175.9	181.3	1,177	209,470	177.97	130.0	130.0	130.8	129.9	133.9	1,594	131.40	-2.49%
2010-07-14	180.5	179.5	180.5	180.6	180.6	900	162,540	180.60	133.3	132.5	133.3	133.3	133.3	1,219	133.35	0.73%
2010-07-13	179.2	179.2	180.0	179.2	179.5	600	107,640	179.40	132.3	132.3	132.9	132.3	132.5	813	132.46	-0.50%
2010-07-12	180.1	180.0	180.9	-	-	0	0	-	133.0	132.9	133.6	-	-	0	-	0.00%
2010-07-09	180.1	179.3	180.2	179.0	180.1	6,700	1,204,160	179.73	133.0	132.4	133.1	132.2	133.0	9,074	132.70	2.50%
2010-07-08	175.7	175.7	176.5	175.4	178.4	1,600	283,240	177.03	129.7	129.7	130.3	129.5	131.7	2,167	130.71	0.17%
2010-07-07	175.4	174.8	175.4	-	-	0	0	-	129.5	129.1	129.5	-	-	0	-	-1.24%
2010-07-06	177.6	177.6	178.4	174.7	174.7	800	139,760	174.70	131.1	131.1	131.7	129.0	129.0	1,083	128.99	1.78%
2010-07-05	174.5	173.7	174.5	-	-	0	0	-	128.8	128.3	128.8	-	-	0	-	-0.29%
2010-07-02	175.0	174.0	175.0	175.7	176.8	800	140,780	175.98	129.2	128.5	129.2	129.7	130.5	1,083	129.93	-1.52%
2010-06-30	177.7	177.4	178.4	177.6	177.7	5,800	1,030,460	177.67	131.2	131.0	131.7	131.1	131.2	7,855	131.18	-0.67%
2010-06-29	178.9	178.1	179.0	180.0	180.0	300	54,000	180.00	132.1	131.5	132.2	132.9	132.9	406	132.90	-2.35%
2010-06-28	183.2	182.8	183.7	-	-	0	0	-	135.3	135.0	135.6	-	-	0	-	0.00%
2010-06-25	183.2	182.6	183.7	183.2	185.2	500	91,800	183.60	135.3	134.8	135.6	135.3	136.7	677	135.56	-0.49%
2010-06-24	185.2	184.4	185.3	-	-	0	0	-	135.9	135.3	136.0	-	-	0	-	-0.75%
2010-06-23	186.6	185.8	186.6	-	-	200	37,100	185.50	137.0	136.4	137.0	-	-	272	136.15	-0.21%
2010-06-22	187.0	186.1	187.0	186.6	187.1	300	56,060	186.87	137.3	136.6	137.3	137.0	137.3	409	137.15	-0.69%
2010-06-21	188.3	187.5	188.4	186.0	188.3	3,300	620,770	188.11	138.2	137.6	138.3	136.5	138.2	4,496	138.07	4.96%
2010-06-18	179.4	179.4	180.3	179.4	180.0	2,222	398,841	179.50	131.7	131.7	132.3	131.7	132.1	3,027	131.74	0.06%
2010-06-17	179.3	179.1	180.0	179.3	179.3	300	53,790	179.30	131.6	131.5	132.1	131.6	131.6	409	131.60	-0.06%
2010-06-15	179.4	178.6	179.4	178.6	179.4	5,871	1,052,480	179.27	131.7	131.1	131.7	131.1	131.7	7,999	131.58	0.67%
2010-06-14	178.2	178.2	179.1	-	-	0	0	-	130.8	130.8	131.5	-	-	0	-	1.37%
2010-06-11	175.8	175.8	176.6	-	-	0	0	-	129.0	129.0	129.6	-	-	0	-	1.21%
2010-06-10	173.7	173.6	174.5	173.7	175.0	300	52,240	174.13	127.5	127.4	128.1	127.5	128.4	409	127.81	0.70%
2010-06-09	172.5	172.6	173.5	171.0	172.0	2,400	412,500	171.88	126.6	126.7	127.3	125.5	126.2	3,270	126.15	0.17%
2010-06-08	172.2	172.5	172.7	172.2	172.5	6,100	1,051,050	172.30	126.4	126.6	126.8	126.4	126.6	8,311	126.47	0.41%
2010-06-07	171.5	170.6	171.5	-	-	0	0	-	125.9	125.2	125.9	-	-	0	-	-1.66%
2010-06-04	174.4	174.2	175.3	-	-	0	0	-	128.0	127.9	128.7	-	-	0	-	0.00%
2010-06-03	174.4	174.3	175.2	-	-	0	0	-	128.0	127.9	128.6	-	-	0	-	1.51%
2010-06-02	171.8	170.9	171.8	-	-	0	0	-	126.1	125.4	126.1	-	-	0	-	-0.87%
2010-06-01	173.3	171.8	173.3	-	-	0	0	-	127.2	126.1	127.2	-	-	0	-	-1.14%
2010-05-31	175.3	175.5	176.4	174.3	174.3	200	34,860	174.30	128.7	128.8	129.5	127.9	127.9	272	127.93	0.11%
2010-05-28	175.1	175.1	175.9	175.1	176.0	4,400	770,930	175.21	128.5	128.5	129.1	128.5	129.2	5,995	128.60	2.82%
2010-05-27	170.3	170.2	171.2	170.0	170.0	1,000	170,000	170.00	125.0	124.9	125.7	124.8	124.8	1,362	124.77	1.73%
2010-05-26	167.4	167.4	168.3	164.2	166.8	1,200	197,480	164.57	122.9	122.9	123.5	120.5	122.4	1,635	120.79	1.95%
2010-05-25	164.2	163.0	163.9	164.3	167.3	10,000	1,658,180	165.82	120.5	119.6	120.3	120.6	122.8	13,625	121.71	-4.26%
2010-05-24	171.5	171.5	172.4	-	-	0	0	-	125.9	125.9	126.5	-	-	0	-	1.12%
2010-05-20	169.6	168.9	169.7	167.8	169.6	6,588	1,116,778	169.52	124.5	124.0	124.6	123.2	124.5	8,976	124.42	-0.24%
2010-05-19	170.0	169.1	170.0	170.6	170.6	300	51,180	170.60	124.8	124.1	124.8	125.2	125.2	409	125.22	-2.02%
2010-05-18	173.5	173.6	174.4	-	-	0	0	-	127.3	127.4	128.0	-	-	0	-	1.28%
2010-05-17	171.3	170.5	171.4	175.0	175.0	100	17,500	175.00	125.7	125.1	125.8	128.4	128.4	136	128.44	-2.73%
2010-05-14	176.1	-	-	175.3	175.3	400	70,120	175.30	129.3	-	-	128.7	128.7	545	128.66	-0.90%
2010-05-13	177.7	177.7	178.5	177.2	177.2	453	80,272	177.20	130.4	130.4	131.0	130.1	130.1	617	130.06	1.72%
2010-05-12	174.7	174.6	175.6	-	-	0	0	-	128.2	128.2	128.9	-	-	0	-	0.06%
2010-05-11	174.6	174.6	175.5	173.0	178.8	11,300	1,985,250	175.69	128.2	128.2	128.8	127.0	131.2	15,396	128.95	-1.85%
2010-05-10	177.9	177.6	178.4	175.6	177.9	600	106,050	176.75	130.6	130.4	130.9	128.9	130.6	817	129.73	3.43%
2010-05-07	172.0	172.0	172.8	170.0	173.9	12,900	2,219,940	172.09	126.2	126.2	126.8	124.8	127.6	17,576	126.31	-0.58%
2010-05-06	173.0	173.2	174.0	173.0	175.4	1,900	329,500	173.42	127.0	127.1	127.7	127.0	128.7	2,589	127.29	-1.48%
2010-05-05	175.6	174.9	175.8	175.6	176.0	9,500	1,670,000	175.79	128.9	128.4	129.0	128.9	129.2	12,943	129.02	-2.23%
2010-05-04	179.6	179.4	180.1	179.3	181.7	47,500	8,565,120	180.32	131.8	131.7	132.2	131.6	133.4	64,717	132.35	-1.32%
2010-05-03	182.0	181.1	182.0	-	-	0	0	-	133.6	132.9	133.6	-	-	0	-	-1.41%
2010-04-30	184.6	183.8	184.7	184.6	184.6	600	110,760	184.60	135.5	134.9	135.6	135.5	135.5	817	135.49	2.44%
2010-04-29	180.2	179.3	180.2	180.2	180.3	500	90,130	180.26	132.3	131.6	132.3	132.3	132.3	681	132.31	-1.15%
2010-04-28	182.3	181.4	182.3	-	-	0	0	-	133.8	133.1	133.8	-	-	0	-	-1.46%
2010-04-27	185.0	184.0	185.0	-	-	0	0	-	135.8	135.1	135.8	-	-	0	-	-1.02%
2010-04-26	186.9	187.0	187.8	186.4	186.4	200	37,280	186.40	137.2	137.3	137.8	136.8	136.8	272	136.81	1.69%
2010-04-23	183.8	183.7	184.6	183.8	184.0	200	36,780	183.90	134.9	134.8	135.5	134.9	135.1	272	134.98	-1.13%
2010-04-22	185.9	186.0	186.9	184.9	184.9	2,000	369,800	184.90	136.4	136.5	137.2	135.7	135.7	2,725	135.71	-0.85%
2010-04-21	187.5	186.6	187.5	189.0	189.0	900	170,100	189.00	137.6	137.0	137.6	138.7	138.7	1,226	138.72	-0.69%
2010-04-20	188.8	187.7	188.8	186.8	188.8	4,300	810,640	188.52	138.6	137.8	138.6	137.1	138.6	5,859	138.37	1.89%
2010-04-19	185.3	-	186.1	183.1	185.3	600	110,490	184.15	136.0	-	136.6	134.4	136.0	817	135.16	-2.27%
2010-04-16	189.6	-	191.0	189.6	190.2	1,200	228,070	190.06	139.2	-	140.2	139.2	139.6	1,635	139.50	-1.66%
2010-04-15	192.8	192.8	193.7	192.7	195.8	1,921	373,372	194.36	141.5	141.5	142.2	141.4	143.7	2,617	142.66	-0.05%
2010-04-14	192.9	192.7	193.6	192.9	192.9	15,200	2,937,920	193.28	141.6	141.4	142.1	141.6	141.6	20,709	141.86	-0.21%
2010-04-13	193.3	192.4	193.4	194.7	194.9	11,000	2,142,500	194.77	141.9	141.2	141.9	142.9	143.1	14,987	142.96	-0.36%
2010-04-12	194.0	194.0	195.0	193.8	194.8	1,300	252,180	193.98	142.4	142.4	143.1	142.2	143.0	1,771	142.38	-0.72%
2010-04-09	195.4	195.2	196.1	192.8	195.4	8,300	1,602,980	193.13	143.4	143.3	143.9	141.5	143.4	11,308	141.75	1.77%
2010-04-08	192.0	191.9	192.8	192.0	193.5	600	115,570	192.62	140.9	140.8	141.5	140.9	142.0	817	141.37	-0.78%
2010-04-07	193.5	193.4	193.8	191.7	193.3	1,307	252,155	192.93	142.0	141.9	142.2	140.7	141.9	1,781	141.60	1.79%
2010-04-01	190.1	189.5	190.4	190.1	190.1	1,200	228,120	190.10	139.5	139.1	139.7	139.5	139.5	1,635	139.53	2.20%
2010-03-31	186.0	185.2	186.0	186.0	186.0	4,000	744,000	186.00	136.5	135.9	136.5	136.5	136.5	5,450	136.52	0.27%
2010-03-30	185.5	185.5	186.4	185.0	185.5	2,100	389,500	185.48	136.2	136.2	136.8	135.8	136.2	2,861	136.13	1.26%
2010-03-29	183.2	182.9	183.8	183.2	183.6	11,900	2,182,440	183.40	134.5	134.2	134.9	134.5	134.8	16,213	134.61	1.44%
2010-03-26	180.6	180.6	181.7	-	-	0	0	-	132.6	132.6	133.4	-	-	0	-	0.56%
2010-03-25	179.6	178.6	179.5	179.7	179.7	2,300	413,310	179.70	131.8	131.1	131.7	131.9	131.9	3,134	131.89	-1.05%
2010-03-24	181.5	181.2	181.9	181.5	181.5	100	18,150	181.50	133.2	133.0	133.5	133.2	133.2	136	133.22	0.00%
2010-03-23	181.5	180.8	181.6	182.4	183.4	400	73,080	182.70	133.2	132.7	133.3	133.9	134.6	545	134.10	0.61%
2010-03-22	180.4	180.1	180.9	180.4	180.4	200	36,080	180.40	132.4	132.2	132.8	132.4	132.4	272	132.41	-1.80%
2010-03-19	183.7	183.7	184.6	-	-	0	0	-	134.8	134.8	135.5	-	-	0	-	0.16%
2010-03-18	183.4	183.0	184.3	183.4	183.6	1,400	256,840	183.46	134.6	134.3	135.3	134.6	134.8	1,907	134.65	-0.11%
2010-03-17	183.6	183.6	184.4	183.3	183.3	2,500	458,250	183.30	134.8	134.8	135.3	134.5	134.5	3,406	134.54	2.11%
2010-03-16	179.8	179.8	180.7	179.0	179.0	300	53,700	179.00	132.0	132.0	132.6	131.4	131.4	409	131.38	-0.06%
2010-03-15	179.9	179.7	180.7	179.9	181.7	966	174,683	180.83	132.0	131.9	132.6	132.0	133.4	1,316	132.72	-1.32%
2010-03-12	182.3	182.4	183.2	-	-	0	0	-	133.8	133.9	134.5	-	-	0	-	0.00%
2010-03-11	182.3	182.0	183.2	-	-	0	0	-	133.8	133.6	134.5	-	-	0	-	0.00%
2010-03-10	182.3	182.3	183.2	-	-	0	0	-	133.8	133.8	134.5	-	-	0	-	0.05%
2010-03-09	182.2	182.2	183.2	182.2	183.6	900	164,120	182.36	133.7	133.7	134.5	133.7	134.8	1,226	133.84	-0.60%
2010-03-08	183.3	182.5	183.4	182.2	183.3	6,100	1,118,020	183.28	134.5	133.9	134.6	133.7	134.5	8,311	134.52	2.69%
2010-03-05	178.5	178.9	179.8	-	-	0	0	-	131.0	131.3	132.0	-	-	0	-	0.39%
2010-03-04	177.8	177.8	177.9	177.6	180.0	10,800	1,920,500	177.82	130.5	130.5	130.6	130.4	132.1	14,715	130.52	-1.60%
2010-03-03	180.7	180.3	181.1	180.7	180.7	400	72,280	180.70	132.6	132.3	132.9	132.6	132.6	545	132.63	0.00%
2010-03-02	180.7	180.5	181.2	180.5	180.7	2,300	415,410	180.61	132.6	132.5	133.0	132.5	132.6	3,134	132.56	0.56%
2010-03-01	179.7	179.7	180.4	179.7	179.7	2,000	359,400	179.70	131.9	131.9	132.4	131.9	131.9	2,725	131.89	2.74%
2010-02-26	174.9	174.4	175.2	174.9	174.9	200	34,980	174.90	128.4	128.0	128.6	128.4	128.4	272	128.37	1.22%
2010-02-25	172.8	171.9	172.6	173.5	173.5	1,000	173,500	173.50	126.8	126.2	126.7	127.3	127.3	1,362	127.34	-0.40%
2010-02-24	173.5	173.3	174.1	173.5	173.5	600	104,100	173.50	127.3	127.2	127.8	127.3	127.3	817	127.34	-1.03%
2010-02-23	175.3	175.0	175.8	175.0	175.4	8,800	1,542,620	175.30	128.7	128.4	129.0	128.4	128.7	11,990	128.66	0.92%
2010-02-22	173.7	173.6	174.4	-	-	0	0	-	127.5	127.4	128.0	-	-	0	-	2.42%
2010-02-19	169.6	169.4	170.2	169.6	169.6	200	33,920	169.60	124.5	124.3	124.9	124.5	124.5	272	124.48	-3.47%
2010-02-18	175.7	174.7	175.8	-	-	0	0	-	129.0	128.2	129.0	-	-	0	-	-0.34%
2010-02-17	176.3	176.2	177.4	176.3	178.1	1,523	269,746	177.11	129.4	129.3	130.2	129.4	130.7	2,075	130.00	0.97%
2010-02-12	174.6	173.8	174.7	174.9	176.2	4,800	840,020	175.00	128.2	127.6	128.2	128.4	129.3	6,540	128.45	-0.23%
2010-02-11	175.0	-	-	175.4	175.4	600	105,240	175.40	128.4	-	-	128.7	128.7	817	128.74	1.98%
2010-02-10	171.6	171.0	171.7	170.0	172.3	13,100	2,251,900	171.90	125.9	125.5	126.0	124.8	126.5	17,848	126.17	0.94%
2010-02-09	170.0	169.3	170.0	166.6	170.4	1,300	219,240	168.65	124.8	124.3	124.8	122.3	125.1	1,771	123.78	1.80%
2010-02-08	167.0	166.4	167.2	166.9	167.9	900	150,990	167.77	122.6	122.1	122.7	122.5	123.2	1,226	123.14	-0.83%
2010-02-05	168.4	168.0	168.2	168.4	174.8	2,300	400,190	174.00	123.6	123.3	123.5	123.6	128.3	3,134	127.71	-3.66%
2010-02-04	174.8	174.2	175.1	174.0	179.0	2,000	350,930	175.47	128.3	127.9	128.5	127.7	131.4	2,725	128.79	-1.80%
2010-02-03	178.0	177.9	178.8	175.9	178.0	1,600	282,460	176.54	130.6	130.6	131.2	129.1	130.6	2,180	129.57	2.12%
2010-02-02	174.3	173.3	174.3	175.7	177.1	511	90,203	176.52	127.9	127.2	127.9	129.0	130.0	696	129.56	-0.11%
2010-02-01	174.5	173.3	174.6	170.0	174.5	1,100	191,500	174.09	128.1	127.2	128.2	124.8	128.1	1,499	127.78	-0.06%
2010-01-29	174.6	172.0	172.3	174.6	174.6	100	17,460	174.60	128.2	126.2	126.5	128.2	128.2	136	128.15	0.87%
2010-01-28	173.1	173.1	174.0	-	-	0	0	-	127.1	127.1	127.7	-	-	0	-	2.30%
2010-01-27	169.2	169.0	170.0	169.2	172.2	2,700	461,540	170.94	124.2	124.0	124.8	124.2	126.4	3,679	125.47	-0.47%
2010-01-26	170.0	169.9	170.9	170.0	177.0	12,200	2,088,600	171.20	124.8	124.7	125.4	124.8	129.9	16,622	125.65	-3.90%
2010-01-25	176.9	177.0	177.9	175.6	176.9	1,500	263,660	175.77	129.8	129.9	130.6	128.9	129.8	2,044	129.01	1.26%
2010-01-22	174.7	174.5	178.0	174.7	177.0	10,200	1,793,860	175.87	128.2	128.1	130.6	128.2	129.9	13,897	129.08	-2.46%
2010-01-21	179.1	179.2	180.1	179.0	182.5	4,700	844,490	179.68	131.5	131.5	132.2	131.4	133.9	6,404	131.88	-2.82%
2010-01-20	184.3	182.5	-	184.3	186.0	9,300	1,723,790	185.35	135.3	133.9	-	135.3	136.5	12,671	136.04	-1.71%
2010-01-19	187.5	187.5	188.4	185.0	187.5	2,600	486,960	187.29	137.6	137.6	138.3	135.8	137.6	3,542	137.47	1.30%
2010-01-18	185.1	184.3	185.1	186.4	186.4	100	18,640	186.40	135.9	135.3	135.9	136.8	136.8	136	136.81	-0.70%
2010-01-15	186.4	186.6	187.3	186.4	186.4	2,000	372,800	186.40	136.8	137.0	137.5	136.8	136.8	2,725	136.81	-0.53%
2010-01-14	187.4	186.7	187.6	190.0	190.2	758	143,432	189.22	137.5	137.0	137.7	139.5	139.6	1,033	138.88	-0.21%
2010-01-13	187.8	187.7	188.4	187.8	194.1	7,200	1,361,790	189.14	137.8	137.8	138.3	137.8	142.5	9,810	138.82	-3.49%
2010-01-12	194.6	193.9	194.8	194.0	195.1	4,900	953,590	194.61	142.8	142.3	143.0	142.4	143.2	6,676	142.84	-0.31%
2010-01-11	195.2	195.0	195.8	194.0	197.3	1,700	332,830	195.78	143.3	143.1	143.7	142.4	144.8	2,316	143.70	0.93%
2010-01-08	193.4	193.5	194.3	193.3	193.3	800	154,640	193.30	141.9	142.0	142.6	141.9	141.9	1,090	141.88	-0.51%
2010-01-07	194.4	194.0	194.9	194.4	194.4	167	32,371	193.84	142.7	142.4	143.1	142.7	142.7	228	142.27	-0.92%
2010-01-06	196.2	196.0	197.0	195.6	196.2	600	117,540	195.90	144.0	143.9	144.6	143.6	144.0	817	143.78	1.13%
2010-01-05	194.0	194.0	194.8	194.0	194.0	400	77,600	194.00	142.4	142.4	143.0	142.4	142.4	545	142.39	2.48%
2010-01-04	189.3	188.3	189.7	189.1	190.8	6,300	1,192,290	189.25	138.9	138.2	139.2	138.8	140.0	8,583	138.91	-0.26%
2009-12-31	189.8	189.2	190.2	189.8	189.8	700	132,860	189.80	139.3	138.9	139.6	139.3	139.3	954	139.31	1.66%
2009-12-30	186.7	186.7	-	186.5	186.5	2,000	373,000	186.50	137.0	137.0	-	136.9	136.9	2,725	136.89	0.21%
2009-12-29	186.3	186.0	186.9	186.3	186.3	100	18,630	186.30	136.7	136.5	137.2	136.7	136.7	136	136.74	-0.27%
2009-12-28	186.8	186.8	187.7	186.8	187.7	600	112,260	187.10	137.1	137.1	137.8	137.1	137.8	817	137.33	0.43%
2009-12-24	186.0	186.0	186.9	186.0	186.5	1,100	204,850	186.23	136.5	136.5	137.2	136.5	136.9	1,499	136.69	0.81%
2009-12-23	184.5	184.5	185.0	183.0	183.0	1,600	295,350	184.59	135.4	135.4	135.8	134.3	134.3	2,180	135.49	0.60%
2009-12-22	183.4	182.7	183.5	183.4	183.4	200	36,680	183.40	134.6	134.1	134.7	134.6	134.6	272	134.61	0.88%
2009-12-21	181.8	181.0	181.8	181.8	181.8	2,000	363,600	181.80	133.4	132.8	133.4	133.4	133.4	2,725	133.44	-1.03%
2009-12-18	183.7	182.9	183.7	183.3	185.0	9,500	1,749,100	184.12	134.8	134.2	134.8	134.5	135.8	12,943	135.14	-0.61%
2009-12-17	185.5	185.6	186.4	184.8	184.9	8,200	1,515,760	184.85	135.7	135.7	136.3	135.1	135.2	11,213	135.18	-2.01%
2009-12-16	189.3	188.5	189.6	-	-	0	0	-	138.4	137.9	138.7	-	-	0	-	-1.25%
2009-12-15	191.7	191.0	191.7	191.8	192.0	711	136,472	191.94	140.2	139.7	140.2	140.3	140.4	972	140.37	-0.73%
2009-12-14	193.1	193.0	193.5	188.6	193.1	1,100	211,370	192.15	141.2	141.1	141.5	137.9	141.2	1,504	140.53	0.99%
2009-12-11	191.2	191.3	192.2	191.2	193.0	300	57,720	192.40	139.8	139.9	140.6	139.8	141.1	410	140.71	0.58%
2009-12-10	190.1	190.0	190.9	189.4	190.3	1,000	189,850	189.85	139.0	139.0	139.6	138.5	139.2	1,367	138.84	-0.26%
2009-12-09	190.6	190.3	191.1	190.6	192.9	300	57,410	191.37	139.4	139.2	139.8	139.4	141.1	410	139.95	-2.26%
2009-12-08	195.0	193.6	194.4	195.0	196.5	1,600	312,600	195.38	142.6	141.6	142.2	142.6	143.7	2,188	142.88	-1.02%
2009-12-07	197.0	196.8	197.6	197.0	199.3	1,300	257,090	197.76	144.1	143.9	144.5	144.1	145.8	1,778	144.63	-1.01%
2009-12-04	199.0	198.5	199.0	196.7	199.0	1,200	236,500	197.08	145.5	145.2	145.5	143.9	145.5	1,641	144.13	0.25%
2009-12-03	198.5	198.5	199.4	198.5	198.5	500	99,250	198.50	145.2	145.2	145.8	145.2	145.2	684	145.17	0.56%
2009-12-02	197.4	197.2	198.0	197.2	199.1	2,090	414,224	198.19	144.4	144.2	144.8	144.2	145.6	2,858	144.94	0.97%
2009-12-01	195.5	195.3	196.0	193.4	195.1	1,500	291,800	194.53	143.0	142.8	143.3	141.4	142.7	2,051	142.27	1.66%
2009-11-30	192.3	192.1	192.6	192.1	193.0	6,800	1,309,600	192.59	140.6	140.5	140.9	140.5	141.1	9,298	140.84	3.22%
2009-11-27	186.3	185.4	186.3	185.8	194.6	4,691	888,526	189.41	136.2	135.6	136.2	135.9	142.3	6,414	138.52	-4.71%
2009-11-26	195.5	195.6	196.4	194.9	195.0	4,100	799,470	194.99	143.0	143.0	143.6	142.5	142.6	5,606	142.60	-1.81%
2009-11-25	199.1	199.2	200.0	-	-	0	0	-	145.6	145.7	146.3	-	-	0	-	0.56%
2009-11-24	198.0	197.4	198.3	197.4	201.6	400	79,700	199.25	144.8	144.4	145.0	144.4	147.4	547	145.72	-1.10%
2009-11-23	200.2	200.0	201.4	198.1	200.2	1,200	239,820	199.85	146.4	146.3	147.3	144.9	146.4	1,641	146.15	1.57%
2009-11-20	197.1	197.0	197.8	197.1	197.1	600	118,260	197.10	144.1	144.1	144.7	144.1	144.1	820	144.14	-1.45%
2009-11-19	200.0	200.0	201.0	200.0	200.0	100	20,000	200.00	146.3	146.3	147.0	146.3	146.3	137	146.26	-0.70%
2009-11-18	201.4	201.2	202.8	201.4	201.4	1,000	201,400	201.40	147.3	147.1	148.3	147.3	147.3	1,367	147.29	-0.20%
2009-11-17	201.8	201.8	202.8	-	-	0	0	-	147.6	147.6	148.3	-	-	0	-	0.10%
2009-11-16	201.6	201.4	202.8	200.0	201.8	3,908	786,320	201.21	147.4	147.3	148.3	146.3	147.6	5,344	147.15	1.10%
2009-11-13	199.4	198.9	199.7	198.0	199.4	2,115	420,975	199.04	145.8	145.5	146.0	144.8	145.8	2,892	145.56	0.91%
2009-11-12	197.6	197.3	198.1	197.4	199.5	5,300	1,047,590	197.66	144.5	144.3	144.9	144.4	145.9	7,247	144.55	-0.70%
2009-11-11	199.0	199.0	199.9	198.9	198.9	942	187,288	198.82	145.5	145.5	146.2	145.5	145.5	1,288	145.40	0.91%
2009-11-10	197.2	197.3	198.1	196.0	200.2	400	79,060	197.65	144.2	144.3	144.9	143.3	146.4	547	144.55	0.00%
2009-11-09	197.2	197.1	197.9	197.2	197.2	400	78,880	197.20	144.2	144.1	144.7	144.2	144.2	547	144.22	1.28%
2009-11-06	194.7	194.1	194.9	194.6	194.7	4,600	895,420	194.66	142.4	141.9	142.5	142.3	142.4	6,290	142.36	2.10%
2009-11-05	190.7	190.6	191.5	190.7	190.7	100	19,070	190.70	139.5	139.4	140.0	139.5	139.5	137	139.46	-0.10%
2009-11-04	190.9	190.8	191.6	190.8	190.9	400	76,340	190.85	139.6	139.5	140.1	139.5	139.6	547	139.57	2.52%
2009-11-03	186.2	185.9	186.7	186.2	188.7	1,000	186,700	186.70	136.2	136.0	136.5	136.2	138.0	1,367	136.54	-1.90%
2009-11-02	189.8	189.5	190.4	185.1	189.8	400	74,890	187.23	138.8	138.6	139.2	135.4	138.8	547	136.92	-0.26%
2009-10-30	190.3	189.3	190.2	191.0	192.0	300	57,500	191.67	139.2	138.4	139.1	139.7	140.4	410	140.17	1.98%
2009-10-29	186.6	186.0	186.9	185.4	190.3	600	112,150	186.92	136.5	136.0	136.7	135.6	139.2	820	136.70	-2.41%
2009-10-28	191.2	-	196.0	191.2	191.2	3,000	573,600	191.20	139.8	-	143.3	139.8	139.8	4,102	139.83	-2.45%
2009-10-27	196.0	195.5	196.0	196.0	198.0	1,300	255,370	196.44	143.3	143.0	143.3	143.3	144.8	1,778	143.66	-1.16%
2009-10-23	198.3	198.3	199.1	196.6	198.3	400	78,980	197.45	145.0	145.0	145.6	143.8	145.0	547	144.40	2.69%
2009-10-22	193.1	192.9	193.7	193.1	193.5	7,500	1,449,450	193.26	141.2	141.1	141.7	141.2	141.5	10,255	141.33	-1.18%
2009-10-21	195.4	194.4	195.2	195.4	195.4	1,400	273,560	195.40	142.9	142.2	142.8	142.9	142.9	1,914	142.90	-0.51%
2009-10-20	196.4	195.7	196.4	195.8	196.4	4,900	960,010	195.92	143.6	143.1	143.6	143.2	143.6	6,700	143.28	0.98%
2009-10-19	194.5	194.5	195.4	194.4	194.6	10,100	1,964,040	194.46	142.2	142.2	142.9	142.2	142.3	13,811	142.21	1.25%
2009-10-16	192.1	191.4	192.3	192.1	192.1	700	134,470	192.10	140.5	140.0	140.6	140.5	140.5	957	140.49	-0.52%
2009-10-15	193.1	193.0	193.8	193.1	196.1	1,542	300,521	194.89	141.2	141.1	141.7	141.2	143.4	2,109	142.53	0.10%
2009-10-14	192.9	192.3	193.1	190.2	192.9	600	115,150	191.92	141.1	140.6	141.2	139.1	141.1	820	140.35	2.12%
2009-10-13	188.9	188.4	189.1	188.9	190.0	3,500	662,260	189.22	138.1	137.8	138.3	138.1	139.0	4,786	138.38	0.80%
2009-10-12	187.4	186.7	187.7	187.4	187.4	2,000	374,800	187.40	137.0	136.5	137.3	137.0	137.0	2,735	137.05	-0.85%
2009-10-09	189.0	188.6	189.5	188.4	189.0	600	113,280	188.80	138.2	137.9	138.6	137.8	138.2	820	138.07	0.32%
2009-10-08	188.4	188.4	189.0	186.0	188.4	1,300	244,000	187.69	137.8	137.8	138.2	136.0	137.8	1,778	137.26	1.13%
2009-10-07	186.3	186.2	187.2	-	-	200	37,280	186.40	136.2	136.2	136.9	-	-	273	136.32	2.53%
2009-10-06	181.7	181.8	182.8	-	-	100	18,170	181.70	132.9	133.0	133.7	-	-	137	132.88	2.66%
2009-10-05	177.0	176.8	177.9	177.0	177.0	700	123,900	177.00	129.4	129.3	130.1	129.4	129.4	957	129.44	0.28%
2009-10-02	176.5	175.5	176.5	179.7	179.7	100	17,970	179.70	129.1	128.3	129.1	131.4	131.4	137	131.42	-2.16%
2009-09-30	180.4	180.1	181.3	180.4	182.4	700	126,790	181.13	131.9	131.7	132.6	131.9	133.4	957	132.46	-0.77%
2009-09-29	181.8	181.8	182.7	181.0	181.0	100	18,100	181.00	133.0	133.0	133.6	132.4	132.4	137	132.37	1.96%
2009-09-28	178.3	178.4	179.3	178.3	179.7	2,400	428,880	178.70	130.4	130.5	131.1	130.4	131.4	3,282	130.69	-2.67%
2009-09-25	183.2	183.1	184.0	182.7	182.7	100	18,270	182.70	134.0	133.9	134.6	133.6	133.6	137	133.61	-0.54%
2009-09-24	184.2	183.4	184.2	-	-	0	0	-	134.7	134.1	134.7	-	-	0	-	-2.18%
2009-09-23	188.3	188.2	189.2	188.2	189.0	1,600	301,200	188.25	137.7	137.6	138.4	137.6	138.2	2,188	137.67	-0.63%
2009-09-22	189.5	189.4	190.3	188.0	189.5	3,700	701,000	189.46	138.6	138.5	139.2	137.5	138.6	5,059	138.56	0.37%
2009-09-21	188.8	187.9	188.8	189.0	191.1	700	132,710	189.59	138.1	137.4	138.1	138.2	139.8	957	138.65	-1.67%
2009-09-18	192.0	173.0	193.0	191.8	193.0	7,100	1,365,150	192.27	140.4	126.5	141.1	140.3	141.1	9,708	140.61	-0.52%
2009-09-17	193.0	192.9	194.0	191.0	193.0	700	134,900	192.71	141.1	141.1	141.9	139.7	141.1	957	140.94	1.58%
2009-09-16	190.0	190.0	190.8	188.8	190.0	700	132,520	189.31	139.0	139.0	139.5	138.1	139.0	957	138.45	2.21%
2009-09-15	185.9	184.9	185.8	186.8	187.0	475	88,750	186.84	136.0	135.2	135.9	136.6	136.8	650	136.64	0.05%
2009-09-14	185.8	185.0	185.8	186.6	186.6	1,200	222,720	185.60	135.9	135.3	135.9	136.5	136.5	1,641	135.73	-0.96%
2009-09-11	187.6	187.3	188.0	187.6	188.5	1,600	301,150	188.22	137.2	137.0	137.5	137.2	137.9	2,188	137.65	0.75%
2009-09-10	186.2	186.1	186.8	186.2	188.5	2,843	534,191	187.90	136.2	136.1	136.6	136.2	137.9	3,887	137.41	0.70%
2009-09-09	184.9	184.1	184.9	185.4	185.4	286	52,921	185.04	135.2	134.6	135.2	135.6	135.6	391	135.32	-1.39%
2009-09-08	187.5	187.5	-	182.8	185.4	1,400	257,380	183.84	137.1	137.1	-	133.7	135.6	1,914	134.45	2.57%
2009-09-07	182.8	182.4	183.3	181.0	182.8	800	145,700	182.13	133.7	133.4	134.1	132.4	133.7	1,094	133.19	0.94%
2009-09-04	181.1	175.0	-	175.9	181.1	4,200	756,900	180.21	132.4	128.0	-	128.6	132.4	5,743	131.79	3.07%
2009-09-03	175.7	175.0	175.8	173.9	175.7	4,400	767,880	174.52	128.5	128.0	128.6	127.2	128.5	6,017	127.63	1.91%
2009-09-02	172.4	172.4	172.8	172.4	172.4	6,300	1,086,120	172.40	126.1	126.1	126.4	126.1	126.1	8,615	126.08	-1.26%
2009-09-01	174.6	174.3	175.3	173.8	174.7	3,500	610,990	174.57	127.7	127.5	128.2	127.1	127.8	4,786	127.67	0.46%
2009-08-31	173.8	173.3	174.6	173.8	173.8	100	17,380	173.80	127.1	126.7	127.7	127.1	127.1	137	127.10	-1.14%
2009-08-28	175.8	176.0	177.0	175.7	175.8	3,000	527,300	175.77	128.6	128.7	129.4	128.5	128.6	4,102	128.54	-1.35%
2009-08-27	178.2	177.3	178.3	177.0	178.3	700	124,550	177.93	130.3	129.7	130.4	129.4	130.4	957	130.12	-0.39%
2009-08-26	178.9	179.1	180.1	178.9	178.9	300	53,670	178.90	130.8	131.0	131.7	130.8	130.8	410	130.83	0.00%
2009-08-25	178.9	177.2	-	177.0	178.9	500	88,920	177.84	130.8	129.6	-	129.4	130.8	684	130.06	-0.56%
2009-08-24	179.9	179.7	180.4	179.9	180.7	900	162,190	180.21	131.6	131.4	131.9	131.6	132.1	1,231	131.79	1.41%
2009-08-21	177.4	176.3	177.4	177.4	178.0	600	106,500	177.50	129.7	128.9	129.7	129.7	130.2	820	129.81	-0.89%
2009-08-20	179.0	178.2	179.1	179.0	179.0	6,700	1,199,300	179.00	130.9	130.3	131.0	130.9	130.9	9,162	130.91	2.70%
2009-08-19	174.3	174.3	175.3	173.7	176.0	1,400	244,080	174.34	127.5	127.5	128.2	127.0	128.7	1,914	127.50	-1.58%
2009-08-18	177.1	177.1	178.1	174.8	177.2	4,000	707,720	176.93	129.5	129.5	130.2	127.8	129.6	5,470	129.39	0.11%
2009-08-17	176.9	176.9	177.8	176.8	176.8	200	35,360	176.80	129.4	129.4	130.0	129.3	129.3	273	129.30	-4.43%
2009-08-14	185.1	185.1	186.1	183.6	183.6	2,800	518,560	185.20	135.4	135.4	136.1	134.3	134.3	3,829	135.44	-0.22%
2009-08-13	185.5	184.9	185.6	185.5	185.8	2,130	395,049	185.47	135.7	135.2	135.7	135.7	135.9	2,913	135.64	1.76%
2009-08-12	182.3	181.3	182.4	-	-	200	36,440	182.20	133.3	132.6	133.4	-	-	273	133.25	-2.67%
2009-08-11	187.3	187.3	187.5	187.0	187.0	1,001	187,187	187.00	137.0	137.0	137.1	136.8	136.8	1,369	136.76	0.16%
2009-08-10	187.0	186.4	187.3	182.5	187.3	1,600	296,080	185.05	136.8	136.3	137.0	133.5	137.0	2,188	135.33	2.35%
2009-08-07	182.7	182.1	183.1	182.7	182.7	300	54,810	182.70	133.6	133.2	133.9	133.6	133.6	410	133.61	-2.61%
2009-08-06	187.6	187.6	188.7	182.9	186.9	1,400	258,650	184.75	137.2	137.2	138.0	133.8	136.7	1,914	135.11	1.46%
2009-08-05	184.9	184.4	185.5	184.9	186.0	3,500	647,330	184.95	135.2	134.9	135.7	135.2	136.0	4,786	135.26	-1.07%
2009-08-04	186.9	186.7	187.6	186.9	189.0	1,000	188,370	188.37	136.7	136.5	137.2	136.7	138.2	1,367	137.76	-1.11%
2009-08-03	189.0	188.8	189.8	186.8	189.0	1,400	264,200	188.71	138.2	138.1	138.8	136.6	138.2	1,914	138.01	1.83%
2009-07-31	185.6	185.8	186.8	185.1	186.8	1,200	223,120	185.93	135.7	135.9	136.6	135.4	136.6	1,641	135.98	0.27%
2009-07-30	185.1	184.3	185.3	183.0	185.1	300	55,320	184.40	135.4	134.8	135.5	133.8	135.4	410	134.86	0.71%
2009-07-29	183.8	183.9	185.0	182.8	186.0	3,400	624,210	183.59	134.4	134.5	135.3	133.7	136.0	4,649	134.26	-3.31%
2009-07-28	190.1	190.1	191.1	190.1	191.2	2,500	476,350	190.54	139.0	139.0	139.8	139.0	139.8	3,418	139.35	2.20%
2009-07-27	186.0	184.0	186.0	188.3	188.3	100	18,830	188.30	136.0	134.6	136.0	137.7	137.7	137	137.71	1.09%
2009-07-24	184.0	183.9	184.8	183.0	184.0	1,300	238,700	183.62	134.6	134.5	135.1	133.8	134.6	1,778	134.28	1.71%
2009-07-23	180.9	181.0	182.0	180.0	180.5	1,500	270,700	180.47	132.3	132.4	133.1	131.6	132.0	2,051	131.98	2.09%
2009-07-22	177.2	176.3	177.3	178.2	180.0	2,400	429,750	179.06	129.6	128.9	129.7	130.3	131.6	3,282	130.95	-0.56%
2009-07-21	178.2	178.2	179.2	177.7	178.8	2,500	445,850	178.34	130.3	130.3	131.1	130.0	130.8	3,418	130.42	-0.34%
2009-07-20	178.8	178.6	179.6	173.0	178.8	5,700	1,021,520	179.21	130.8	130.6	131.3	126.5	130.8	7,794	131.06	3.59%
2009-07-17	172.6	171.6	172.6	171.0	173.1	700	120,460	172.09	126.2	125.5	126.2	125.1	126.6	957	125.85	2.25%
2009-07-16	168.8	167.9	169.0	170.1	171.2	1,000	170,190	170.19	123.4	122.8	123.6	124.4	125.2	1,367	124.46	0.06%
2009-07-15	168.7	167.6	168.6	167.0	169.0	1,018	171,006	167.98	123.4	122.6	123.3	122.1	123.6	1,392	122.85	2.80%
2009-07-14	164.1	164.2	165.2	161.6	161.6	1,000	161,600	161.60	120.0	120.1	120.8	118.2	118.2	1,367	118.18	3.21%
2009-07-13	159.0	158.4	159.3	159.0	160.0	1,517	242,188	159.65	116.3	115.8	116.5	116.3	117.0	2,074	116.75	-2.93%
2009-07-10	163.8	162.9	163.9	-	-	0	0	-	119.8	119.1	119.9	-	-	0	-	0.00%
2009-07-09	163.8	163.8	164.8	-	-	0	0	-	119.8	119.8	120.5	-	-	0	-	0.49%
2009-07-08	163.0	163.3	164.2	161.5	163.3	600	97,530	162.55	119.2	119.4	120.1	118.1	119.4	820	118.88	-1.21%
2009-07-07	165.0	164.6	165.6	165.0	167.0	400	66,200	165.50	120.7	120.4	121.1	120.7	122.1	547	121.03	-0.90%
2009-07-06	166.5	166.4	167.3	166.5	169.5	5,100	853,750	167.40	121.8	121.7	122.3	121.8	124.0	6,974	122.42	-1.77%
2009-07-03	169.5	168.9	169.9	167.5	169.5	2,800	470,600	168.07	124.0	123.5	124.3	122.5	124.0	3,829	122.91	0.47%
2009-07-02	168.7	168.0	168.9	168.7	170.0	2,300	389,470	169.33	123.4	122.9	123.5	123.4	124.3	3,145	123.84	-0.35%
2009-06-30	169.3	169.0	169.5	170.4	172.6	3,000	509,040	169.68	123.8	123.6	124.0	124.6	126.2	4,102	124.09	-0.18%
2009-06-29	169.6	168.5	169.6	169.6	171.0	1,907	323,805	169.80	124.0	123.2	124.0	124.0	125.1	2,608	124.18	-0.59%
2009-06-26	170.6	169.6	170.6	170.7	170.7	500	85,350	170.70	124.8	124.0	124.8	124.8	124.8	684	124.84	3.65%
2009-06-25	165.9	165.9	166.9	165.3	165.3	200	33,060	165.30	120.4	120.4	121.1	119.9	119.9	276	119.94	1.78%
2009-06-24	163.0	163.1	164.0	160.0	162.2	700	113,040	161.49	118.3	118.3	119.0	116.1	117.7	965	117.17	2.00%
2009-06-23	159.8	159.4	160.4	159.3	166.0	600	96,450	160.75	115.9	115.7	116.4	115.6	120.4	827	116.64	-3.68%
2009-06-22	165.9	164.8	165.9	166.6	167.4	1,700	283,420	166.72	120.4	119.6	120.4	120.9	121.5	2,343	120.97	0.55%
2009-06-19	165.0	163.0	164.0	164.8	165.3	1,200	198,020	165.02	119.7	118.3	119.0	119.6	119.9	1,654	119.73	1.48%
2009-06-18	162.6	162.3	163.3	162.6	164.2	14,600	2,384,640	163.33	118.0	117.8	118.5	118.0	119.1	20,122	118.51	-1.87%
2009-06-17	165.7	165.7	166.7	165.3	165.7	2,100	347,770	165.60	120.2	120.2	121.0	119.9	120.2	2,894	120.16	-0.30%
2009-06-16	166.2	166.2	167.2	165.0	168.0	2,000	332,270	166.14	120.6	120.6	121.3	119.7	121.9	2,756	120.55	-2.86%
2009-06-15	171.1	170.2	171.1	174.2	174.2	806	138,947	172.39	124.1	123.5	124.1	126.4	126.4	1,111	125.08	-2.45%
2009-06-12	175.4	174.4	175.4	174.0	175.4	1,500	262,920	175.28	127.3	126.5	127.3	126.3	127.3	2,067	127.18	0.06%
2009-06-11	175.3	174.8	175.7	174.0	175.3	500	87,390	174.78	127.2	126.8	127.5	126.3	127.2	689	126.82	0.40%
2009-06-10	174.6	174.7	175.5	170.0	170.0	1,000	170,000	170.00	126.7	126.8	127.3	123.3	123.3	1,378	123.35	5.05%
2009-06-09	166.2	166.1	167.2	165.0	166.1	1,000	165,320	165.32	120.6	120.5	121.3	119.7	120.5	1,378	119.95	-1.83%
2009-06-08	169.3	168.9	169.7	169.5	170.1	1,200	203,780	169.82	122.8	122.6	123.1	123.0	123.4	1,654	123.22	-1.17%
2009-06-05	171.3	171.0	-	169.8	170.6	1,700	288,960	169.98	124.3	124.1	-	123.2	123.8	2,343	123.33	1.24%
2009-06-04	169.2	169.2	170.2	166.6	168.0	2,100	355,320	169.20	122.8	122.8	123.5	120.9	121.9	2,894	122.77	-1.23%
2009-06-03	171.3	145.0	175.0	171.2	171.3	2,600	445,580	171.38	124.3	105.2	127.0	124.2	124.3	3,583	124.35	1.96%
2009-06-02	168.0	167.0	170.0	168.0	173.0	4,100	693,630	169.18	121.9	121.2	123.3	121.9	125.5	5,651	122.75	-2.33%
2009-06-01	172.0	172.1	173.0	166.6	172.0	5,200	874,580	168.19	124.8	124.9	125.5	120.9	124.8	7,167	122.04	6.11%
2009-05-29	162.1	162.2	163.1	153.0	162.1	3,900	623,970	159.99	117.6	117.7	118.3	111.0	117.6	5,375	116.09	6.64%
2009-05-27	152.0	152.0	-	-	-	0	0	-	110.3	110.3	-	-	-	0	-	1.20%
2009-05-26	150.2	150.1	151.0	150.2	151.7	3,937	592,599	150.52	109.0	108.9	109.6	109.0	110.1	5,426	109.22	-1.51%
2009-05-25	152.5	151.8	152.8	152.0	152.5	2,200	335,330	152.42	110.7	110.1	110.9	110.3	110.7	3,032	110.60	0.00%
2009-05-22	152.5	152.6	153.7	152.0	152.0	729	111,619	153.11	110.7	110.7	111.5	110.3	110.3	1,005	111.10	-1.61%
2009-05-21	155.0	154.8	155.4	155.0	155.0	1,763	273,442	155.10	112.5	112.3	112.8	112.5	112.5	2,430	112.54	-1.40%
2009-05-20	157.2	156.7	157.8	156.8	158.0	7,600	1,194,880	157.22	114.1	113.7	114.5	113.8	114.6	10,474	114.08	0.19%
2009-05-19	156.9	156.8	157.1	156.9	157.4	1,700	267,060	157.09	113.8	113.8	114.0	113.8	114.2	2,343	113.99	2.55%
2009-05-18	153.0	152.1	153.1	149.8	153.0	200	30,280	151.40	111.0	110.4	111.1	108.7	111.0	276	109.85	2.41%
2009-05-15	149.4	149.4	150.4	-	-	2,700	406,020	150.38	108.4	108.4	109.1	-	-	3,721	109.11	1.36%
2009-05-14	147.4	147.4	148.4	147.3	152.7	1,252	186,952	149.32	107.0	107.0	107.7	106.9	110.8	1,725	108.35	-3.47%
2009-05-13	152.7	151.7	152.7	151.0	152.8	600	90,780	151.30	110.8	110.1	110.8	109.6	110.9	827	109.78	0.26%
2009-05-12	152.3	151.4	152.3	152.5	152.5	1,000	151,510	151.51	110.5	109.9	110.5	110.7	110.7	1,378	109.93	-0.78%
2009-05-11	153.5	152.3	153.3	155.1	157.1	9,400	1,450,890	154.35	111.4	110.5	111.2	112.5	114.0	12,955	111.99	-1.35%
2009-05-08	155.6	155.6	156.0	152.5	152.5	800	124,240	155.30	112.9	112.9	113.2	110.7	110.7	1,103	112.68	1.50%
2009-05-07	153.3	153.4	154.4	152.0	156.7	5,100	795,950	156.07	111.2	111.3	112.0	110.3	113.7	7,029	113.24	0.59%
2009-05-06	152.4	152.4	152.7	150.0	152.0	1,700	258,860	152.27	110.6	110.6	110.8	108.8	110.3	2,343	110.49	1.67%
2009-05-05	149.9	149.8	150.8	149.9	151.0	2,300	345,010	150.00	108.8	108.7	109.4	108.8	109.6	3,170	108.84	0.54%
2009-05-04	149.1	149.0	150.0	143.9	144.0	1,000	147,510	147.51	108.2	108.1	108.8	104.4	104.5	1,378	107.03	5.74%
2009-04-30	141.0	140.8	141.8	138.1	141.0	4,500	622,980	138.44	102.3	102.2	102.9	100.2	102.3	6,202	100.45	2.84%
2009-04-29	137.1	137.2	138.2	-	-	1,500	205,800	137.20	99.48	99.55	100.3	-	-	2,067	99.551	2.39%
2009-04-28	133.9	133.0	134.0	-	-	900	119,610	132.90	97.16	96.50	97.23	-	-	1,240	96.431	-1.25%
2009-04-27	135.6	135.4	136.3	135.6	137.0	1,700	230,800	135.76	98.39	98.24	98.90	98.39	99.41	2,343	98.509	-3.28%
2009-04-24	140.2	140.3	141.2	-	-	600	84,000	140.00	101.7	101.8	102.5	-	-	827	101.58	0.14%
2009-04-23	140.0	139.5	140.5	138.5	140.0	1,500	209,600	139.73	101.6	101.2	101.9	100.5	101.6	2,067	101.39	2.12%
2009-04-22	137.1	136.0	137.0	140.0	142.3	1,200	169,230	141.03	99.48	98.68	99.41	101.6	103.3	1,654	102.33	-2.35%
2009-04-21	140.4	140.0	141.0	140.4	140.4	500	70,240	140.48	101.9	101.6	102.3	101.9	101.9	689	101.93	-2.30%
2009-04-20	143.7	143.3	144.4	143.7	143.7	500	71,850	143.70	104.3	104.0	104.8	104.3	104.3	689	104.27	1.20%
2009-04-17	142.0	141.0	141.9	143.0	144.7	1,104	158,892	143.92	103.0	102.3	103.0	103.8	105.0	1,522	104.43	-0.91%
2009-04-16	143.3	142.3	143.3	144.0	146.0	3,700	533,940	144.31	104.0	103.3	104.0	104.5	105.9	5,099	104.71	-1.17%
2009-04-15	145.0	145.0	146.0	142.2	142.6	7,300	1,053,940	144.38	105.2	105.2	105.9	103.2	103.5	10,061	104.76	1.75%
2009-04-14	142.5	142.4	143.5	142.0	142.7	1,000	142,530	142.53	103.4	103.3	104.1	103.0	103.5	1,378	103.42	4.70%
2009-04-09	136.1	136.3	137.3	136.0	136.0	115	15,603	135.68	98.75	98.90	99.62	98.68	98.68	158	98.447	2.48%
2009-04-08	132.8	132.1	133.0	132.8	132.8	200	26,560	132.80	96.36	95.85	96.50	96.36	96.36	276	96.358	-2.85%
2009-04-07	136.7	135.7	136.7	-	-	0	0	-	99.19	98.46	99.19	-	-	0	-	0.00%
2009-04-06	136.7	136.6	137.6	136.3	138.2	1,300	179,470	138.05	99.19	99.12	99.84	98.90	100.3	1,792	100.17	2.32%
2009-04-03	133.6	133.5	134.6	133.5	133.5	500	66,750	133.50	96.94	96.87	97.66	96.87	96.87	689	96.866	0.23%
2009-04-02	133.3	132.9	133.9	131.6	133.3	5,600	743,680	132.80	96.72	96.43	97.16	95.49	96.72	7,718	96.358	4.96%
2009-04-01	127.0	126.0	127.0	125.6	127.1	2,800	353,700	126.32	92.15	91.42	92.15	91.13	92.22	3,859	91.657	1.20%
2009-03-31	125.5	125.6	126.5	124.5	125.0	5,500	685,100	124.56	91.06	91.13	91.79	90.34	90.70	7,580	90.382	0.88%
2009-03-30	124.4	123.2	124.3	126.8	132.7	5,500	706,870	128.52	90.26	89.39	90.19	92.00	96.29	7,580	93.254	-6.25%
2009-03-27	132.7	132.8	133.6	131.5	133.6	14,000	1,860,650	132.90	96.29	96.36	96.94	95.41	96.94	19,295	96.433	0.53%
2009-03-26	132.0	132.0	132.8	128.7	132.0	1,200	157,740	131.45	95.78	95.78	96.36	93.38	95.78	1,654	95.379	6.02%
2009-03-25	124.5	124.5	125.4	122.0	127.8	1,300	163,270	125.59	90.34	90.34	90.99	88.52	92.73	1,792	91.128	-1.19%
2009-03-24	126.0	120.0	-	126.0	126.0	1,700	214,200	126.00	91.42	87.07	-	91.42	91.42	2,343	91.424	0.96%
2009-03-23	124.8	123.9	124.7	118.0	124.8	500	61,040	122.08	90.55	89.90	90.48	85.62	90.55	689	88.580	5.67%
2009-03-20	118.1	117.0	122.0	118.0	119.0	3,700	437,120	118.14	85.69	84.89	88.52	85.62	86.34	5,099	85.721	-2.88%
2009-03-19	121.6	120.8	121.7	120.6	121.6	9,000	1,091,700	121.30	88.23	87.65	88.30	87.51	88.23	12,404	88.014	2.01%
2009-03-18	119.2	118.7	121.0	119.2	120.0	900	107,680	119.64	86.49	86.13	87.80	86.49	87.07	1,240	86.813	0.42%
2009-03-17	118.7	117.5	118.3	119.1	121.0	1,900	229,180	120.62	86.13	85.26	85.84	86.42	87.80	2,619	87.521	-0.34%
2009-03-16	119.1	119.1	120.1	119.1	119.1	500	59,550	119.10	86.42	86.42	87.14	86.42	86.42	689	86.418	3.12%
2009-03-13	115.5	115.2	115.9	114.0	115.5	2,719	312,432	114.91	83.81	83.59	84.10	82.72	83.81	3,747	83.375	4.05%
2009-03-12	111.0	110.5	111.2	-	-	0	0	-	80.54	80.18	80.69	-	-	0	-	-0.27%
2009-03-11	111.3	106.0	111.3	112.2	112.2	400	44,880	112.20	80.76	76.91	80.76	81.41	81.41	551	81.411	2.49%
2009-03-10	108.6	108.5	109.3	108.6	108.6	800	86,880	108.60	78.80	78.73	79.31	78.80	78.80	1,103	78.799	1.40%
2009-03-09	107.1	106.2	106.9	-	-	0	0	-	77.71	77.06	77.57	-	-	0	-	-1.29%
2009-03-06	108.5	108.0	109.0	-	-	0	0	-	78.73	78.36	79.09	-	-	0	-	-0.82%
2009-03-05	109.4	109.5	110.3	109.1	111.7	58,500	6,449,200	110.24	79.38	79.45	80.03	79.16	81.05	80,624	79.991	-1.44%
2009-03-04	111.0	109.9	110.6	110.0	111.0	3,600	398,600	110.72	80.54	79.74	80.25	79.81	80.54	4,961	80.339	5.41%
2009-03-03	105.3	105.1	105.8	-	-	0	0	-	76.40	76.26	76.77	-	-	0	-	0.29%
2009-03-02	105.0	105.0	105.5	105.0	106.0	700	73,600	105.14	76.19	76.19	76.55	76.19	76.91	965	76.290	-4.46%
2009-02-27	109.9	85.20	111.7	109.8	111.7	2,200	243,550	110.70	79.74	61.82	81.05	79.67	81.05	3,032	80.326	-1.43%
2009-02-26	111.5	110.9	111.6	112.2	112.2	500	56,100	112.20	80.90	80.47	80.98	81.41	81.41	689	81.411	-2.11%
2009-02-25	113.9	113.7	114.0	112.2	114.0	35,100	3,998,220	113.91	82.64	82.50	82.72	81.41	82.72	48,375	82.651	1.42%
2009-02-24	112.3	111.6	112.3	111.4	112.3	200	22,370	111.85	81.48	80.98	81.48	80.83	81.48	276	81.157	-2.94%
2009-02-23	115.7	115.6	116.3	115.0	115.7	600	69,280	115.47	83.95	83.88	84.39	83.44	83.95	827	83.781	3.12%
2009-02-20	112.2	111.2	112.2	-	-	0	0	-	81.41	80.69	81.41	-	-	0	-	-2.52%
2009-02-19	115.1	114.1	115.1	115.0	115.2	8,000	921,000	115.13	83.52	82.79	83.52	83.44	83.59	11,026	83.533	1.41%
2009-02-18	113.5	113.1	114.0	-	-	0	0	-	82.35	82.06	82.72	-	-	0	-	0.53%
2009-02-17	112.9	112.9	113.6	112.9	118.0	10,800	1,222,500	113.19	81.92	81.92	82.43	81.92	85.62	14,884	82.133	-4.81%
2009-02-16	118.6	118.6	119.6	117.7	118.6	1,000	118,750	118.75	86.05	86.05	86.78	85.40	86.05	1,378	86.164	-1.25%
2009-02-13	120.1	118.7	119.7	119.3	120.1	3,937	471,486	119.76	87.14	86.13	86.85	86.56	87.14	5,426	86.895	2.65%
2009-02-12	117.0	116.0	117.0	117.0	117.0	1,400	163,800	117.00	84.89	84.17	84.89	84.89	84.89	1,929	84.894	-2.50%
2009-02-11	120.0	119.3	120.3	120.0	120.0	400	48,000	120.00	87.07	86.56	87.29	87.07	87.07	551	87.071	-2.76%
2009-02-10	123.4	122.9	123.9	122.6	123.4	700	86,060	122.94	89.54	89.17	89.90	88.96	89.54	965	89.206	1.15%
2009-02-09	122.0	121.8	122.9	122.0	123.2	400	49,120	122.80	88.52	88.38	89.17	88.52	89.39	551	89.102	0.25%
2009-02-06	121.7	121.1	122.1	121.6	121.7	2,400	291,880	121.62	88.30	87.87	88.59	88.23	88.30	3,308	88.244	3.84%
2009-02-05	117.2	117.1	118.1	117.2	120.0	900	106,190	117.99	85.04	84.97	85.69	85.04	87.07	1,240	85.611	2.99%
2009-02-04	113.8	113.8	114.9	113.0	113.7	600	68,150	113.58	82.57	82.57	83.37	81.99	82.50	827	82.415	3.36%
2009-02-03	110.1	110.3	111.3	110.1	110.1	200	22,020	110.10	79.89	80.03	80.76	79.89	79.89	276	79.887	0.18%
2009-02-02	109.9	109.2	110.2	-	-	0	0	-	79.74	79.23	79.96	-	-	0	-	-2.48%
2009-01-30	112.7	112.7	-	109.6	113.0	3,200	356,140	111.29	81.77	81.77	-	79.52	81.99	4,410	80.753	0.45%
2009-01-29	112.2	110.8	111.8	112.3	113.5	1,800	202,740	112.63	81.41	80.40	81.12	81.48	82.35	2,481	81.725	5.06%
2009-01-23	106.8	105.8	106.8	-	-	0	0	-	77.49	76.77	77.49	-	-	0	-	-1.66%
2009-01-22	108.6	-	-	109.5	110.0	2,100	230,950	109.98	78.80	-	-	79.45	79.81	2,894	79.797	0.56%
2009-01-21	108.0	107.0	108.0	-	-	0	0	-	78.36	77.64	78.36	-	-	0	-	-3.14%
2009-01-20	111.5	110.7	111.7	111.5	111.7	9,500	1,060,370	111.62	80.90	80.32	81.05	80.90	81.05	13,093	80.989	-3.30%
2009-01-19	115.3	114.2	115.2	115.4	115.4	1,000	115,400	115.40	83.66	82.86	83.59	83.73	83.73	1,378	83.733	1.32%
2009-01-16	113.8	113.0	113.8	113.5	114.6	600	68,540	114.23	82.57	81.99	82.57	82.35	83.15	827	82.886	1.43%
2009-01-15	112.2	112.0	113.0	110.0	112.2	4,420	488,860	110.60	81.41	81.27	81.99	79.81	81.41	6,092	80.251	-3.44%
2009-01-14	116.2	115.0	116.0	117.0	117.7	1,500	175,780	117.19	84.31	83.44	84.17	84.89	85.40	2,067	85.029	0.96%
2009-01-13	115.1	114.3	115.3	119.5	119.5	400	47,800	119.50	83.52	82.93	83.66	86.71	86.71	551	86.708	-2.21%
2009-01-12	117.7	117.7	118.8	117.6	119.6	1,000	118,200	118.20	85.40	85.40	86.20	85.33	86.78	1,378	85.765	-5.84%
2009-01-09	125.0	124.3	125.3	125.1	125.1	200	25,020	125.10	90.70	90.19	90.92	90.77	90.77	276	90.771	0.81%
2009-01-08	124.0	124.3	125.6	124.0	127.0	1,400	176,600	126.14	89.97	90.19	91.13	89.97	92.15	1,929	91.528	-6.34%
2009-01-07	132.4	131.7	132.7	131.8	132.4	1,900	251,260	132.24	96.07	95.56	96.29	95.63	96.07	2,619	95.953	-4.06%
2009-01-06	138.0	137.6	138.6	-	-	0	0	-	100.1	99.84	100.6	-	-	0	-	0.00%
2009-01-05	138.0	134.0	-	136.7	138.0	2,000	274,720	137.36	100.1	97.23	-	99.19	100.1	2,756	99.667	4.55%
2009-01-02	132.0	131.7	132.8	131.4	132.0	6,500	856,920	131.83	95.78	95.56	96.36	95.34	95.78	8,958	95.657	4.02%
2008-12-31	126.9	125.9	126.9	125.7	127.0	1,100	139,570	126.88	92.08	91.35	92.08	91.21	92.15	1,516	92.064	1.36%
2008-12-30	125.2	124.3	125.4	125.2	127.0	400	50,260	125.65	90.84	90.19	90.99	90.84	92.15	551	91.170	1.29%
2008-12-29	123.6	123.3	124.6	121.9	123.3	700	85,890	122.70	89.68	89.47	90.41	88.45	89.47	965	89.030	1.06%
2008-12-24	122.3	121.8	122.9	120.7	123.6	3,000	365,880	121.96	88.74	88.38	89.17	87.58	89.68	4,135	88.493	-1.05%
2008-12-23	123.6	122.8	123.8	123.4	125.0	7,000	866,450	123.78	89.68	89.10	89.83	89.54	90.70	9,647	89.812	-4.85%
2008-12-22	129.9	128.9	129.9	129.9	131.0	1,400	182,410	130.29	94.25	93.53	94.25	94.25	95.05	1,929	94.539	-3.78%
2008-12-19	135.0	133.0	-	134.0	136.0	3,300	445,000	134.85	97.95	96.50	-	97.23	98.68	4,548	97.844	-1.53%
2008-12-18	138.0	137.1	138.6	136.0	138.0	8,300	1,142,410	137.64	99.48	98.83	99.91	98.04	99.48	11,514	99.218	3.14%
2008-12-17	133.8	135.0	135.8	133.0	133.8	5,300	708,340	133.65	96.45	97.32	97.89	95.87	96.45	7,352	96.342	3.48%
2008-12-16	129.3	129.5	130.5	-	-	0	0	-	93.21	93.35	94.07	-	-	0	-	0.31%
2008-12-15	128.9	129.2	130.2	128.9	131.9	2,665	345,514	129.65	92.92	93.13	93.86	92.92	95.08	3,697	93.458	1.90%
2008-12-12	126.5	127.0	130.0	125.6	137.0	3,900	511,430	131.14	91.19	91.55	93.71	90.54	98.76	5,410	94.530	-7.66%
2008-12-11	137.0	135.6	-	137.1	138.0	2,000	274,640	137.32	98.76	97.75	-	98.83	99.48	2,774	98.988	0.07%
2008-12-10	136.9	131.1	-	134.0	136.9	2,400	327,500	136.46	98.69	94.50	-	96.59	98.69	3,329	98.367	7.29%
2008-12-09	127.6	128.0	129.0	127.6	132.0	1,574	202,424	128.60	91.98	92.27	92.99	91.98	95.15	2,184	92.706	-1.31%
2008-12-08	129.3	130.0	130.4	127.0	127.0	100	12,700	127.00	93.21	93.71	94.00	91.55	91.55	139	91.549	9.48%
2008-12-05	118.1	115.0	119.5	118.0	118.0	1,000	118,000	118.00	85.13	82.90	86.14	85.06	85.06	1,387	85.061	1.20%
2008-12-04	116.7	115.0	118.0	116.0	120.6	2,000	236,180	118.09	84.12	82.90	85.06	83.62	86.94	2,774	85.126	0.17%
2008-12-03	116.5	117.6	118.7	-	-	0	0	-	83.98	84.77	85.57	-	-	0	-	3.28%
2008-12-02	112.8	112.4	113.5	112.4	112.8	700	78,720	112.46	81.31	81.02	81.82	81.02	81.31	971	81.065	-5.84%
2008-12-01	119.8	119.7	120.8	117.1	117.1	100	11,710	117.10	86.36	86.29	87.08	84.41	84.41	139	84.412	2.83%
2008-11-28	116.5	115.9	117.1	116.3	116.4	1,000	116,320	116.32	83.98	83.55	84.41	83.84	83.91	1,387	83.850	3.01%
2008-11-27	113.1	113.5	114.6	113.1	113.1	400	45,240	113.10	81.53	81.82	82.61	81.53	81.53	555	81.529	0.89%
2008-11-26	112.1	111.2	112.2	107.5	112.1	2,200	244,750	111.25	80.81	80.16	80.88	77.49	80.81	3,052	80.195	4.38%
2008-11-25	107.4	106.5	107.6	107.4	107.4	400	42,960	107.40	77.42	76.77	77.56	77.42	77.42	555	77.420	2.68%
2008-11-24	104.6	103.7	104.8	104.6	104.6	300	31,380	104.60	75.40	74.75	75.55	75.40	75.40	416	75.402	0.58%
2008-11-21	104.0	104.1	105.2	104.0	104.0	400	41,600	104.00	74.97	75.04	75.83	74.97	74.97	555	74.969	2.56%
2008-11-20	101.4	100.2	101.2	99.50	101.5	10,600	1,065,300	100.50	73.09	72.23	72.95	71.73	73.17	14,705	72.446	-5.23%
2008-11-19	107.0	105.8	106.8	106.5	107.0	600	64,050	106.75	77.13	76.27	76.99	76.77	77.13	832	76.951	0.28%
2008-11-18	106.7	105.2	107.3	106.7	113.0	3,200	353,710	110.53	76.92	75.83	77.35	76.92	81.46	4,439	79.679	-5.58%
2008-11-17	113.0	112.7	114.2	113.0	113.0	200	22,600	113.00	81.46	81.24	82.32	81.46	81.46	277	81.457	-0.53%
2008-11-14	113.6	113.9	115.1	113.5	116.1	3,600	413,190	114.78	81.89	82.11	82.97	81.82	83.69	4,994	82.736	4.22%
2008-11-13	109.0	108.5	109.7	108.2	111.4	6,354	692,243	108.95	78.57	78.21	79.08	78.00	80.30	8,815	78.534	-6.68%
2008-11-12	116.8	115.4	116.0	113.8	116.3	2,600	301,090	115.80	84.20	83.19	83.62	82.03	83.84	3,607	83.478	0.69%
2008-11-11	116.0	115.4	116.4	116.0	123.0	12,400	1,455,160	117.35	83.62	83.19	83.91	83.62	88.67	17,202	84.594	-5.23%
2008-11-10	122.4	122.4	123.0	119.5	122.6	10,300	1,254,180	121.77	88.23	88.23	88.67	86.14	88.38	14,289	87.775	9.29%
2008-11-07	112.0	112.3	113.3	103.8	112.0	6,400	687,560	107.43	80.74	80.95	81.67	74.82	80.74	8,878	77.442	3.13%
2008-11-06	108.6	107.1	108.2	109.0	110.0	2,500	273,100	109.24	78.28	77.20	78.00	78.57	79.29	3,468	78.746	-10.10%
2008-11-05	120.8	119.6	120.9	118.0	122.7	11,100	1,335,330	120.30	87.08	86.21	87.15	85.06	88.45	15,398	86.719	5.96%
2008-11-04	114.0	113.3	114.3	110.0	114.0	1,100	122,880	111.71	82.18	81.67	82.39	79.29	82.18	1,526	80.526	0.00%
2008-11-03	114.0	112.6	113.7	110.0	117.0	1,600	181,800	113.63	82.18	81.17	81.96	79.29	84.34	2,220	81.907	4.20%
2008-10-31	109.4	108.6	110.0	109.7	109.7	200	21,940	109.70	78.86	78.28	79.29	79.08	79.08	277	79.078	-1.71%
2008-10-30	111.3	110.0	112.4	105.5	111.3	6,800	736,950	108.38	80.23	79.29	81.02	76.05	80.23	9,433	78.123	13.63%
2008-10-29	97.95	97.20	97.95	97.95	103.0	2,100	209,645	99.831	70.61	70.07	70.61	70.61	74.25	2,913	71.964	3.11%
2008-10-28	95.00	-	-	85.00	95.15	16,700	1,574,400	94.275	68.48	-	-	61.27	68.59	23,167	67.959	12.29%
2008-10-27	84.60	-	86.30	83.50	92.60	14,400	1,273,310	88.424	60.98	-	62.21	60.19	66.75	19,976	63.741	-13.98%
2008-10-24	98.35	97.65	98.35	98.35	103.6	4,600	456,610	99.263	70.90	70.39	70.90	70.90	74.68	6,381	71.554	-8.94%
2008-10-23	108.0	108.0	108.4	105.5	112.5	2,600	276,810	106.47	77.85	77.85	78.14	76.05	81.10	3,607	76.746	-5.35%
2008-10-22	114.1	113.7	114.7	112.5	121.0	900	103,500	115.00	82.25	81.96	82.68	81.10	87.22	1,249	82.898	-6.24%
2008-10-21	121.7	122.8	123.9	121.7	125.0	2,300	282,950	123.02	87.73	88.52	89.31	87.73	90.11	3,191	88.681	-2.64%
2008-10-20	125.0	124.4	125.3	120.5	125.0	12,100	1,500,040	123.97	90.11	89.67	90.32	86.86	90.11	16,786	89.365	4.43%
2008-10-17	119.7	119.0	125.0	120.0	124.0	1,800	217,430	120.79	86.29	85.78	90.11	86.50	89.39	2,497	87.075	-2.92%
2008-10-16	123.3	123.0	124.0	118.0	123.5	200	24,150	120.75	88.88	88.67	89.39	85.06	89.03	277	87.043	-6.59%
2008-10-15	132.0	131.5	132.1	132.4	140.0	2,529	342,168	135.30	95.15	94.79	95.23	95.44	100.9	3,508	97.530	-5.51%
2008-10-14	139.7	139.8	140.7	139.7	141.5	2,800	393,600	140.57	100.7	100.8	101.4	100.7	102.0	3,884	101.33	5.91%
2008-10-13	131.9	134.1	135.1	116.9	131.9	2,200	279,080	126.85	95.08	96.67	97.39	84.27	95.08	3,052	91.444	12.83%
2008-10-10	116.9	116.0	117.4	115.0	117.0	4,500	524,870	116.64	84.27	83.62	84.63	82.90	84.34	6,243	84.079	-8.10%
2008-10-09	127.2	126.5	127.4	124.4	127.6	3,800	479,230	126.11	91.69	91.19	91.84	89.67	91.98	5,272	90.909	3.58%
2008-10-08	122.8	121.8	123.1	127.5	130.1	3,930	506,937	128.99	88.52	87.80	88.74	91.91	93.78	5,452	92.984	-10.95%
2008-10-06	137.9	137.3	137.4	-	-	0	0	-	99.41	98.97	99.05	-	-	0	-	-6.45%
2008-10-03	147.4	146.8	148.0	147.4	147.4	600	88,440	147.40	106.3	105.8	106.7	106.3	106.3	832	106.25	-3.15%
2008-10-02	152.2	151.6	152.5	147.4	152.1	1,100	162,610	147.83	109.7	109.3	109.9	106.3	109.6	1,526	106.56	3.19%
2008-09-30	147.5	147.3	149.0	138.5	141.0	4,000	581,790	145.45	106.3	106.2	107.4	99.84	101.6	5,549	104.85	0.89%
2008-09-29	146.2	145.9	146.9	146.2	146.2	100	14,620	146.20	105.4	105.2	105.9	105.4	105.4	139	105.39	-6.64%
2008-09-26	156.6	156.6	157.2	156.5	156.9	2,400	376,400	156.83	112.9	112.9	113.3	112.8	113.1	3,329	113.05	-2.55%
2008-09-25	160.7	159.7	160.8	162.9	162.9	300	48,870	162.90	115.8	115.1	115.9	117.4	117.4	416	117.43	0.31%
2008-09-24	160.2	159.9	160.9	160.2	162.2	3,300	532,940	161.50	115.5	115.3	116.0	115.5	116.9	4,578	116.42	-0.74%
2008-09-23	161.4	160.5	161.6	161.5	168.0	3,400	557,190	163.88	116.3	115.7	116.5	116.4	121.1	4,717	118.13	-3.47%
2008-09-22	167.2	167.5	168.5	162.0	166.8	5,000	820,140	164.03	120.5	120.7	121.5	116.8	120.2	6,936	118.24	2.51%
2008-09-19	163.1	162.2	163.7	153.7	163.2	8,000	1,291,500	161.44	117.6	116.9	118.0	110.8	117.6	11,098	116.37	13.42%
2008-09-18	143.8	141.7	143.0	133.0	143.9	12,200	1,700,230	139.36	103.7	102.1	103.1	95.87	103.7	16,924	100.46	0.35%
2008-09-17	143.3	143.3	144.4	143.3	147.2	6,600	953,270	144.43	103.3	103.3	104.1	103.3	106.1	9,156	104.12	-4.91%
2008-09-16	150.7	150.5	151.1	150.5	150.7	1,374	206,947	150.62	108.6	108.5	108.9	108.5	108.6	1,906	108.57	-7.43%
2008-09-12	162.8	161.9	162.9	161.8	162.4	1,210	195,882	161.89	117.4	116.7	117.4	116.6	117.1	1,679	116.70	0.37%
2008-09-11	162.2	162.7	163.8	161.3	162.2	1,600	258,620	161.64	116.9	117.3	118.1	116.3	116.9	2,220	116.52	-4.36%
2008-09-10	169.6	169.6	170.6	-	-	0	0	-	122.3	122.3	123.0	-	-	0	-	-2.81%
2008-09-09	174.5	174.9	175.9	174.3	174.8	5,000	872,820	174.56	125.8	126.1	126.8	125.6	126.0	6,936	125.84	-2.40%
2008-09-08	178.8	-	-	178.8	180.8	3,200	573,560	179.24	128.9	-	-	128.9	130.3	4,439	129.20	3.71%
2008-09-05	172.4	-	-	169.6	172.6	6,900	1,187,340	172.08	124.3	-	-	122.3	124.4	9,572	124.04	-2.49%
2008-09-04	176.8	175.8	177.0	-	-	0	0	-	127.4	126.7	127.6	-	-	0	-	-1.39%
2008-09-03	179.3	178.9	180.1	181.8	181.8	1,000	181,800	181.80	129.2	129.0	129.8	131.1	131.1	1,387	131.05	-2.77%
2008-09-02	184.4	184.3	185.4	184.4	184.4	1,000	184,400	184.40	132.9	132.9	133.6	132.9	132.9	1,387	132.93	-0.05%
2008-09-01	184.5	183.7	184.8	184.5	184.7	2,400	443,200	184.67	133.0	132.4	133.2	133.0	133.1	3,329	133.12	-2.17%
2008-08-29	188.6	186.5	188.1	188.6	190.0	4,000	757,300	189.33	136.0	134.4	135.6	136.0	137.0	5,549	136.48	1.07%
2008-08-28	186.6	186.0	187.0	186.6	188.8	4,000	750,200	187.55	134.5	134.1	134.8	134.5	136.1	5,549	135.20	-2.56%
2008-08-27	191.5	190.9	191.9	189.0	191.5	3,700	704,800	190.49	138.0	137.6	138.3	136.2	138.0	5,133	137.31	2.96%
2008-08-26	186.0	185.3	186.6	183.9	186.0	2,500	462,450	184.98	134.1	133.6	134.5	132.6	134.1	3,468	133.34	0.70%
2008-08-25	184.7	184.8	185.8	184.0	185.0	7,000	1,290,500	184.36	133.1	133.2	133.9	132.6	133.4	9,711	132.89	3.13%
2008-08-21	179.1	178.0	180.6	179.1	183.4	500	89,980	179.96	129.1	128.3	130.2	129.1	132.2	694	129.73	-2.34%
2008-08-20	183.4	183.0	-	182.4	183.4	7,000	1,281,200	183.03	132.2	131.9	-	131.5	132.2	9,711	131.94	2.46%
2008-08-19	179.0	177.0	179.0	-	-	0	0	-	129.0	127.6	129.0	-	-	0	-	-0.61%
2008-08-18	180.1	180.1	181.3	179.5	179.6	1,600	287,300	179.56	129.8	129.8	130.7	129.4	129.5	2,220	129.44	-1.85%
2008-08-15	183.5	182.5	183.6	-	-	0	0	-	132.3	131.6	132.3	-	-	0	-	-1.02%
2008-08-14	185.4	184.3	185.4	183.6	185.4	717	132,001	184.10	133.6	132.9	133.6	132.3	133.6	995	132.71	1.76%
2008-08-13	182.2	182.0	183.3	182.2	184.9	700	128,080	182.97	131.3	131.2	132.1	131.3	133.3	971	131.90	-2.77%
2008-08-12	187.4	186.3	187.4	187.2	188.1	3,400	636,630	187.24	135.1	134.3	135.1	134.9	135.6	4,717	134.98	-1.58%
2008-08-11	190.4	189.6	190.7	190.4	192.4	3,000	574,200	191.40	137.3	136.7	137.5	137.3	138.7	4,162	137.97	-0.31%
2008-08-08	191.0	191.0	191.7	190.0	190.6	2,400	457,200	190.50	137.7	137.7	138.2	137.0	137.4	3,329	137.32	-1.50%
2008-08-07	193.9	192.9	193.9	193.5	195.5	2,300	447,640	194.63	139.8	139.1	139.8	139.5	140.9	3,191	140.30	0.21%
2008-08-05	193.5	193.2	193.5	196.0	196.0	2,000	392,000	196.00	139.5	139.3	139.5	141.3	141.3	2,774	141.29	-2.27%
2008-08-04	198.0	197.7	198.7	198.0	198.1	2,200	435,700	198.05	142.7	142.5	143.2	142.7	142.8	3,052	142.76	-1.79%
2008-08-01	201.6	201.2	203.2	197.0	201.2	13,600	2,698,020	198.38	145.3	145.0	146.5	142.0	145.0	18,866	143.01	-0.10%
2008-07-31	201.8	200.6	202.8	201.6	201.8	6,575	1,326,010	201.67	145.5	144.6	146.2	145.3	145.5	9,121	145.38	1.00%
2008-07-30	199.8	199.8	201.0	199.5	199.5	200	39,900	199.50	144.0	144.0	144.9	143.8	143.8	277	143.81	2.46%
2008-07-29	195.0	195.0	196.1	194.9	199.0	400	78,780	196.95	140.6	140.6	141.4	140.5	143.5	555	141.97	-2.01%
2008-07-28	199.0	198.8	199.0	-	-	0	0	-	143.5	143.3	143.5	-	-	0	-	-0.50%
2008-07-25	200.0	199.3	200.8	200.0	202.6	5,800	1,168,960	201.54	144.2	143.7	144.7	144.2	146.0	8,046	145.28	-3.66%
2008-07-24	207.6	206.4	207.6	209.6	209.6	200	41,920	209.60	149.6	148.8	149.6	151.1	151.1	277	151.09	0.29%
2008-07-23	207.0	205.2	207.4	205.0	207.0	6,800	1,400,040	205.89	149.2	147.9	149.5	147.8	149.2	9,433	148.42	2.17%
2008-07-22	202.6	200.4	202.6	203.0	203.0	100	20,300	203.00	146.0	144.5	146.0	146.3	146.3	139	146.33	0.30%
2008-07-21	202.0	200.8	203.0	201.2	202.0	3,200	646,240	201.95	145.6	144.7	146.3	145.0	145.6	4,439	145.58	3.27%
2008-07-18	195.6	195.6	196.7	194.1	195.3	800	155,450	194.31	141.0	141.0	141.8	139.9	140.8	1,110	140.07	0.15%
2008-07-17	195.3	194.9	195.5	194.9	197.6	3,960	774,914	195.69	140.8	140.5	140.9	140.5	142.4	5,493	141.06	2.57%
2008-07-16	190.4	190.0	191.0	190.0	191.0	1,000	190,570	190.57	137.3	137.0	137.7	137.0	137.7	1,387	137.37	0.05%
2008-07-15	190.3	190.3	191.4	190.0	193.8	3,895	748,465	192.16	137.2	137.2	138.0	137.0	139.7	5,403	138.52	-4.18%
2008-07-14	198.6	198.4	199.4	198.6	199.0	1,000	198,960	198.96	143.2	143.0	143.7	143.2	143.5	1,387	143.42	-0.45%
2008-07-11	199.5	199.5	201.2	199.0	201.0	5,100	1,024,900	200.96	143.8	143.8	145.0	143.5	144.9	7,075	144.86	1.63%
2008-07-10	196.3	195.3	196.3	193.4	196.5	1,400	271,500	193.93	141.5	140.8	141.5	139.4	141.6	1,942	139.79	1.34%
2008-07-09	193.7	193.7	194.8	193.7	193.7	2,000	387,400	193.70	139.6	139.6	140.4	139.6	139.6	2,774	139.63	3.92%
2008-07-08	186.4	186.0	186.6	-	-	0	0	-	134.4	134.1	134.5	-	-	0	-	-3.32%
2008-07-07	192.8	192.5	193.6	187.5	192.8	1,000	189,890	189.89	139.0	138.8	139.6	135.2	139.0	1,387	136.88	3.54%
2008-07-04	186.2	186.2	186.6	185.0	186.2	10,100	1,880,500	186.19	134.2	134.2	134.5	133.4	134.2	14,011	134.21	0.81%
2008-07-03	184.7	183.7	184.7	184.0	189.0	7,200	1,337,130	185.71	133.1	132.4	133.1	132.6	136.2	9,988	133.87	-3.10%
2008-07-02	190.6	190.0	191.0	190.6	193.3	700	133,690	190.99	137.4	137.0	137.7	137.4	139.3	971	137.67	-2.26%
2008-06-30	195.0	194.0	195.0	195.5	195.5	600	117,300	195.50	140.6	139.8	140.6	140.9	140.9	832	140.93	0.52%
2008-06-27	194.0	194.0	198.0	190.9	194.9	6,400	1,241,120	193.93	139.8	139.8	142.7	137.6	140.5	8,878	139.79	-2.66%
2008-06-26	201.2	200.0	201.2	201.2	201.2	2,600	523,120	201.20	143.7	142.8	143.7	143.7	143.7	3,641	143.67	0.10%
2008-06-25	201.0	201.0	203.0	200.0	200.0	300	60,000	200.00	143.5	143.5	145.0	142.8	142.8	420	142.81	0.60%
2008-06-24	199.8	198.0	199.0	199.9	201.0	5,600	1,124,990	200.89	142.7	141.4	142.1	142.7	143.5	7,843	143.45	-1.58%
2008-06-23	203.0	201.0	202.8	202.4	203.0	500	101,380	202.76	145.0	143.5	144.8	144.5	145.0	700	144.78	0.00%
2008-06-20	203.0	203.0	204.4	203.0	208.0	4,300	883,500	205.47	145.0	145.0	146.0	145.0	148.5	6,022	146.71	-0.68%
2008-06-19	204.4	204.4	206.4	204.4	207.4	5,300	1,085,880	204.88	146.0	146.0	147.4	146.0	148.1	7,422	146.30	-3.22%
2008-06-18	211.2	209.6	211.2	208.2	212.0	900	189,800	210.89	150.8	149.7	150.8	148.7	151.4	1,260	150.58	2.03%
2008-06-17	207.0	205.2	207.0	205.2	207.0	600	124,020	206.70	147.8	146.5	147.8	146.5	147.8	840	147.59	0.98%
2008-06-16	205.0	204.2	206.4	205.0	205.0	200	41,000	205.00	146.4	145.8	147.4	146.4	146.4	280	146.38	1.99%
2008-06-13	201.0	201.0	201.8	201.0	204.0	2,574	519,096	201.67	143.5	143.5	144.1	143.5	145.7	3,605	144.00	-1.37%
2008-06-12	203.8	203.8	205.8	203.8	203.8	100	20,380	203.80	145.5	145.5	147.0	145.5	145.5	140	145.52	-2.02%
2008-06-11	208.0	206.8	208.0	206.6	209.0	6,900	1,433,880	207.81	148.5	147.7	148.5	147.5	149.2	9,663	148.39	-0.38%
2008-06-10	208.8	208.8	210.0	208.6	210.0	3,840	802,592	209.01	149.1	149.1	150.0	149.0	150.0	5,378	149.24	-4.48%
2008-06-06	218.6	218.6	220.6	-	-	0	0	-	156.1	156.1	157.5	-	-	0	-	0.46%
2008-06-05	217.6	216.6	217.6	-	-	0	0	-	155.4	154.7	155.4	-	-	0	-	-0.09%
2008-06-04	217.8	216.2	218.0	217.8	219.8	800	174,640	218.30	155.5	154.4	155.7	155.5	156.9	1,120	155.88	-1.89%
2008-06-03	222.0	222.0	222.8	222.0	222.0	200	44,400	222.00	158.5	158.5	159.1	158.5	158.5	280	158.52	-3.48%
2008-06-02	230.0	228.6	230.6	230.0	230.0	200	46,000	230.00	164.2	163.2	164.7	164.2	164.2	280	164.23	2.04%
2008-05-30	225.4	225.4	226.0	223.0	225.4	2,000	448,400	224.20	160.9	160.9	161.4	159.2	160.9	2,801	160.09	1.26%
2008-05-29	222.6	222.0	223.4	221.8	222.6	1,400	311,020	222.16	158.9	158.5	159.5	158.4	158.9	1,961	158.63	0.54%
2008-05-28	221.4	221.4	221.6	219.2	221.4	5,200	1,148,040	220.78	158.1	158.1	158.2	156.5	158.1	7,282	157.65	0.00%
2008-05-27	221.4	219.6	221.4	219.6	222.0	700	154,920	221.31	158.1	156.8	158.1	156.8	158.5	980	158.03	0.64%
2008-05-26	220.0	218.6	220.2	220.0	221.2	1,000	220,500	220.50	157.1	156.1	157.2	157.1	157.9	1,400	157.45	-2.65%
2008-05-23	226.0	226.0	226.6	225.8	227.0	9,200	2,079,200	226.00	161.4	161.4	161.8	161.2	162.1	12,884	161.38	-0.96%
2008-05-22	228.2	227.0	228.8	226.6	228.2	1,500	340,540	227.03	162.9	162.1	163.4	161.8	162.9	2,101	162.11	-1.47%
2008-05-21	231.6	231.8	233.8	227.0	227.0	1,000	227,000	227.00	165.4	165.5	166.9	162.1	162.1	1,400	162.09	0.78%
2008-05-20	229.8	229.8	230.8	227.2	229.6	3,100	710,520	229.20	164.1	164.1	164.8	162.2	163.9	4,341	163.66	-2.63%
2008-05-19	236.0	234.0	236.0	230.0	236.2	2,106	493,166	234.17	168.5	167.1	168.5	164.2	168.7	2,949	167.21	1.99%
2008-05-16	231.4	231.4	232.8	231.4	233.0	1,519	352,232	231.88	165.2	165.2	166.2	165.2	166.4	2,127	165.58	0.87%
2008-05-15	229.4	228.6	230.6	229.4	229.4	100	22,940	229.40	163.8	163.2	164.7	163.8	163.8	140	163.80	0.53%
2008-05-14	228.2	228.2	230.2	227.0	227.4	200	45,440	227.20	162.9	162.9	164.4	162.1	162.4	280	162.23	0.35%
2008-05-13	227.4	227.4	229.4	222.8	225.0	400	89,520	223.80	162.4	162.4	163.8	159.1	160.7	560	159.80	1.25%
2008-05-09	224.6	223.4	225.2	224.6	224.6	800	179,680	224.60	160.4	159.5	160.8	160.4	160.4	1,120	160.38	-2.01%
2008-05-08	229.2	227.6	229.4	228.4	229.2	1,000	228,960	228.96	163.7	162.5	163.8	163.1	163.7	1,400	163.49	-0.69%
2008-05-07	230.8	228.8	230.8	232.8	235.6	2,300	532,960	231.72	164.8	163.4	164.8	166.2	168.2	3,221	165.46	-2.94%
2008-05-06	237.8	237.6	238.0	237.8	238.0	2,100	499,400	237.81	169.8	169.7	169.9	169.8	169.9	2,941	169.81	-0.08%
2008-05-05	238.0	236.6	238.6	-	-	0	0	-	169.9	168.9	170.4	-	-	0	-	0.00%
2008-05-02	238.0	236.0	238.0	238.0	238.2	1,000	238,100	238.10	169.9	168.5	169.9	169.9	170.1	1,400	170.02	2.15%
2008-04-30	233.0	233.0	234.0	233.0	233.0	1,000	233,000	233.00	166.4	166.4	167.1	166.4	166.4	1,400	166.37	-0.68%
2008-04-29	234.6	234.6	235.0	232.4	234.2	1,200	280,680	233.90	167.5	167.5	167.8	165.9	167.2	1,681	167.02	0.95%
2008-04-28	232.4	231.4	233.2	232.0	232.4	1,600	371,400	232.13	165.9	165.2	166.5	165.7	165.9	2,241	165.75	-0.26%
2008-04-25	233.0	231.8	233.6	232.4	235.4	4,600	1,074,580	233.60	166.4	165.5	166.8	165.9	168.1	6,442	166.80	-0.94%
2008-04-24	235.2	233.0	235.0	232.4	236.0	1,300	305,700	235.15	167.9	166.4	167.8	165.9	168.5	1,821	167.91	3.80%
2008-04-23	226.6	225.8	227.6	222.6	226.6	3,100	701,160	226.18	161.8	161.2	162.5	158.9	161.8	4,341	161.50	1.34%
2008-04-22	223.6	221.8	223.6	222.0	223.6	3,400	759,260	223.31	159.7	158.4	159.7	158.5	159.7	4,762	159.46	3.42%
2008-04-21	216.2	215.4	217.2	216.2	216.2	300	64,860	216.20	154.4	153.8	155.1	154.4	154.4	420	154.38	1.03%
2008-04-18	214.0	212.4	214.6	214.0	214.0	1,500	319,000	212.67	152.8	151.7	153.2	152.8	152.8	2,101	151.85	-0.47%
2008-04-17	215.0	214.2	216.4	215.0	215.0	800	172,000	215.00	153.5	152.9	154.5	153.5	153.5	1,120	153.52	2.38%
2008-04-16	210.0	209.6	211.4	210.0	212.6	2,000	422,600	211.30	150.0	149.7	150.9	150.0	151.8	2,801	150.88	-0.47%
2008-04-15	211.0	209.2	211.0	211.0	211.4	715	150,830	210.95	150.7	149.4	150.7	150.7	150.9	1,001	150.63	0.29%
2008-04-14	210.4	208.4	210.4	211.0	212.0	1,000	211,500	211.50	150.2	148.8	150.2	150.7	151.4	1,400	151.02	-4.10%
2008-04-11	219.4	218.0	220.0	214.2	219.4	2,400	517,700	215.71	156.7	155.7	157.1	152.9	156.7	3,361	154.03	3.98%
2008-04-10	211.0	211.2	212.0	207.6	210.0	1,000	209,140	209.14	150.7	150.8	151.4	148.2	150.0	1,400	149.34	0.48%
2008-04-09	210.0	210.0	212.0	209.8	211.2	1,000	210,080	210.08	150.0	150.0	151.4	149.8	150.8	1,400	150.01	-2.78%
2008-04-08	216.0	214.8	217.0	216.0	218.2	1,300	281,440	216.49	154.2	153.4	154.9	154.2	155.8	1,821	154.59	-1.01%
2008-04-07	218.2	218.2	220.0	-	-	0	0	-	155.8	155.8	157.1	-	-	0	-	1.49%
2008-04-03	215.0	214.0	215.0	211.0	215.0	2,100	448,540	213.59	153.5	152.8	153.5	150.7	153.5	2,941	152.51	1.90%
2008-04-02	211.0	210.4	211.0	209.6	212.2	1,400	296,360	211.69	150.7	150.2	150.7	149.7	151.5	1,961	151.15	5.08%
2008-04-01	200.8	200.8	202.6	200.0	202.0	2,000	401,600	200.80	143.4	143.4	144.7	142.8	144.2	2,801	143.38	0.90%
2008-03-31	199.0	199.0	200.0	198.3	202.0	7,100	1,413,920	199.14	142.1	142.1	142.8	141.6	144.2	9,943	142.20	-2.07%
2008-03-28	203.2	202.8	204.6	201.8	203.6	1,800	365,760	203.20	145.1	144.8	146.1	144.1	145.4	2,521	145.09	3.57%
2008-03-27	196.2	195.8	196.7	193.2	196.2	3,000	586,500	195.50	140.1	139.8	140.5	138.0	140.1	4,201	139.60	-0.15%
2008-03-26	196.5	195.4	196.3	200.0	200.0	200	40,000	200.00	140.3	139.5	140.2	142.8	142.8	280	142.81	1.66%
2008-03-25	193.3	193.3	194.3	191.6	191.6	200	38,320	191.60	138.0	138.0	138.7	136.8	136.8	280	136.81	8.23%
2008-03-20	178.6	178.9	179.8	177.9	179.3	7,700	1,371,020	178.05	127.5	127.7	128.4	127.0	128.0	10,784	127.14	-5.45%
2008-03-19	188.9	187.9	189.1	191.0	191.0	100	19,100	191.00	134.9	134.2	135.0	136.4	136.4	140	136.38	3.68%
2008-03-18	182.2	182.4	183.5	175.0	185.0	1,500	268,500	179.00	130.1	130.2	131.0	125.0	132.1	2,101	127.81	-1.51%
2008-03-17	185.0	185.0	185.7	181.8	183.0	3,008	547,648	182.06	132.1	132.1	132.6	129.8	130.7	4,213	130.00	-5.23%
2008-03-14	195.2	194.2	195.2	202.0	202.0	100	20,200	202.00	139.4	138.7	139.4	144.2	144.2	140	144.24	-1.51%
2008-03-13	198.2	197.6	198.6	198.5	204.8	2,403	483,644	201.27	141.5	141.1	141.8	141.7	146.2	3,365	143.71	-5.71%
2008-03-12	210.2	209.4	211.2	208.2	210.2	4,000	838,200	209.55	150.1	149.5	150.8	148.7	150.1	5,602	149.63	2.64%
2008-03-11	204.8	205.0	206.8	199.0	199.1	300	59,710	199.03	146.2	146.4	147.7	142.1	142.2	420	142.12	-0.10%
2008-03-10	205.0	203.8	205.6	-	-	0	0	-	146.4	145.5	146.8	-	-	0	-	0.00%
2008-03-07	205.0	203.4	205.4	205.0	205.0	510	104,540	204.98	146.4	145.2	146.7	146.4	146.4	714	146.37	-3.67%
2008-03-06	212.8	212.0	214.0	211.0	213.2	5,100	1,086,500	213.04	151.9	151.4	152.8	150.7	152.2	7,142	152.12	2.31%
2008-03-05	208.0	208.0	209.8	208.0	208.0	100	20,800	208.00	148.5	148.5	149.8	148.5	148.5	140	148.52	-0.95%
2008-03-04	210.0	208.8	210.8	210.0	210.0	600	126,000	210.00	150.0	149.1	150.5	150.0	150.0	840	149.95	-2.33%
2008-03-03	215.0	214.6	216.6	215.0	216.0	200	43,100	215.50	153.5	153.2	154.7	153.5	154.2	280	153.88	-3.59%
2008-02-29	223.0	222.8	223.8	223.0	223.0	100	22,300	223.00	159.2	159.1	159.8	159.2	159.2	140	159.23	-1.33%
2008-02-28	226.0	226.0	227.6	-	-	0	0	-	161.4	161.4	162.5	-	-	0	-	0.53%
2008-02-27	224.8	224.8	225.4	224.2	224.8	211	47,366	224.48	160.5	160.5	160.9	160.1	160.5	295	160.29	4.46%
2008-02-26	215.2	215.8	217.0	213.6	213.6	200	42,720	213.60	153.7	154.1	154.9	152.5	152.5	280	152.52	1.03%
2008-02-25	213.0	212.8	214.4	213.0	213.0	200	42,600	213.00	152.1	151.9	153.1	152.1	152.1	280	152.09	-0.75%
2008-02-22	214.6	213.4	214.8	212.0	215.6	3,700	790,460	213.64	153.2	152.4	153.4	151.4	153.9	5,182	152.55	-2.01%
2008-02-21	219.0	218.0	219.0	221.4	222.6	1,100	244,740	222.49	156.4	155.7	156.4	158.1	158.9	1,541	158.87	-0.09%
2008-02-20	219.2	218.2	219.4	215.2	223.8	1,900	419,760	220.93	156.5	155.8	156.7	153.7	159.8	2,661	157.75	-2.06%
2008-02-19	223.8	223.8	225.6	223.8	223.8	200	44,760	223.80	159.8	159.8	161.1	159.8	159.8	280	159.80	0.63%
2008-02-18	222.4	221.4	222.4	222.8	225.6	500	112,400	224.80	158.8	158.1	158.8	159.1	161.1	700	160.52	-0.54%
2008-02-15	223.6	222.8	225.0	217.2	223.6	3,400	754,480	221.91	159.7	159.1	160.7	155.1	159.7	4,762	158.45	2.76%
2008-02-14	217.6	219.8	220.0	217.4	219.8	9,321	2,041,754	219.05	155.4	156.9	157.1	155.2	156.9	13,054	156.41	4.11%
2008-02-13	209.0	209.0	210.8	209.0	209.0	1,200	250,800	209.00	149.2	149.2	150.5	149.2	149.2	1,681	149.24	0.19%
2008-02-12	208.6	206.8	208.6	208.0	210.0	1,500	314,000	209.33	149.0	147.7	149.0	148.5	150.0	2,101	149.47	1.07%
2008-02-11	206.4	205.2	207.0	207.0	212.2	1,900	395,620	208.22	147.4	146.5	147.8	147.8	151.5	2,661	148.68	-4.09%
2008-02-06	215.2	214.4	216.2	214.8	215.6	5,600	1,203,880	214.98	153.7	153.1	154.4	153.4	153.9	7,843	153.51	-5.70%
2008-02-05	228.2	226.4	228.2	225.0	228.2	10,400	2,365,320	227.43	162.9	161.7	162.9	160.7	162.9	14,565	162.40	-0.61%
2008-02-04	229.6	229.0	230.8	227.8	230.0	600	137,360	228.93	163.9	163.5	164.8	162.7	164.2	840	163.47	5.03%
2008-02-01	218.6	218.6	220.4	216.2	216.2	100	21,620	216.20	156.1	156.1	157.4	154.4	154.4	140	154.38	5.40%
2008-01-31	207.4	207.0	209.2	207.4	212.0	280	58,420	208.64	148.1	147.8	149.4	148.1	151.4	392	148.98	-1.71%
2008-01-30	211.0	211.0	212.8	211.0	217.8	300	64,380	214.60	150.7	150.7	151.9	150.7	155.5	420	153.23	-3.74%
2008-01-29	219.2	219.2	221.0	-	-	0	0	-	156.5	156.5	157.8	-	-	0	-	1.58%
2008-01-28	215.8	215.6	217.8	215.4	222.4	9,500	2,057,320	216.56	154.1	153.9	155.5	153.8	158.8	13,304	154.63	-5.35%
2008-01-25	228.0	228.0	229.8	224.4	226.8	20,100	4,558,440	226.79	162.8	162.8	164.1	160.2	161.9	28,149	161.94	6.74%
2008-01-24	213.6	211.8	213.6	214.0	223.0	2,600	563,000	216.54	152.5	151.2	152.5	152.8	159.2	3,641	154.62	-1.29%
2008-01-23	216.4	214.0	215.8	205.6	216.6	16,800	3,553,880	211.54	154.5	152.8	154.1	146.8	154.7	23,528	151.05	11.49%
2008-01-22	194.1	-	194.1	193.8	206.4	23,500	4,644,360	197.63	138.6	-	138.6	138.4	147.4	32,911	141.12	-12.01%
2008-01-21	220.6	219.4	220.6	220.6	230.0	3,600	818,060	227.24	157.5	156.7	157.5	157.5	164.2	5,042	162.26	-6.29%
2008-01-18	235.4	235.4	235.8	228.0	235.4	3,100	724,260	233.63	168.1	168.1	168.4	162.8	168.1	4,341	166.82	1.03%
2008-01-17	233.0	232.0	233.0	228.0	233.4	3,900	896,180	229.79	166.4	165.7	166.4	162.8	166.7	5,462	164.08	4.20%
2008-01-16	223.6	223.6	233.0	223.6	232.0	15,000	3,389,080	225.94	159.7	159.7	166.4	159.7	165.7	21,007	161.33	-7.68%
2008-01-15	242.2	241.0	242.2	241.8	251.0	1,149	285,519	248.49	172.9	172.1	172.9	172.7	179.2	1,609	177.44	-3.35%
2008-01-14	250.6	248.4	250.2	-	-	0	0	-	178.9	177.4	178.7	-	-	0	-	-1.88%
2008-01-11	255.4	253.6	255.4	-	-	0	0	-	182.4	181.1	182.4	-	-	0	-	-0.93%
2008-01-10	257.8	256.0	257.8	258.2	260.4	1,300	336,500	258.85	184.1	182.8	184.1	184.4	185.9	1,821	184.83	0.70%
2008-01-09	256.0	254.8	256.6	248.0	256.0	12,700	3,169,560	249.57	182.8	181.9	183.2	177.1	182.8	17,786	178.21	1.91%
2008-01-08	251.2	249.4	251.2	247.8	254.0	2,800	700,540	250.19	179.4	178.1	179.4	176.9	181.4	3,921	178.65	1.37%
2008-01-07	247.8	247.8	249.6	245.8	247.8	400	98,540	246.35	176.9	176.9	178.2	175.5	176.9	560	175.91	-1.82%
2008-01-04	252.4	252.4	254.0	249.0	251.8	5,100	1,281,500	251.27	180.2	180.2	181.4	177.8	179.8	7,142	179.42	1.86%
2008-01-03	247.8	246.0	247.8	248.4	251.6	2,200	547,440	248.84	176.9	175.7	176.9	177.4	179.7	3,081	177.68	-2.67%
2008-01-02	254.6	254.6	256.4	254.0	260.0	2,729	694,916	254.64	181.8	181.8	183.1	181.4	185.7	3,822	181.83	-1.24%
2007-12-31	257.8	257.8	259.6	255.0	258.6	3,500	898,500	256.71	184.1	184.1	185.4	182.1	184.7	4,902	183.31	0.94%
2007-12-28	255.4	254.8	257.2	255.4	255.4	100	25,540	255.40	182.4	181.9	183.7	182.4	182.4	140	182.37	1.67%
2007-12-27	251.2	251.2	-	-	-	0	0	-	179.4	179.4	-	-	-	0	-	0.08%
2007-12-24	251.0	251.0	259.0	-	-	0	0	-	179.2	179.2	184.9	-	-	0	-	0.00%
2007-12-21	251.0	251.0	-	-	-	0	0	-	179.2	179.2	-	-	-	0	-	0.64%
2007-12-20	249.4	249.4	-	247.0	248.8	2,500	617,860	247.14	178.1	178.1	-	176.4	177.7	3,501	176.47	0.97%
2007-12-19	247.0	247.0	-	245.0	247.0	1,600	394,500	246.56	176.4	176.4	-	174.9	176.4	2,241	176.06	1.41%
2007-12-18	244.0	244.0	-	242.0	244.0	1,200	291,800	243.17	173.9	173.9	-	172.5	173.9	1,684	173.33	-0.41%
2007-12-17	245.0	-	245.0	245.0	252.0	1,600	396,800	248.00	174.6	-	174.6	174.6	179.6	2,245	176.77	-3.92%
2007-12-14	255.0	254.8	256.6	255.0	257.2	700	180,020	257.17	181.8	181.6	182.9	181.8	183.3	982	183.31	-2.37%
2007-12-13	261.2	259.4	261.8	264.0	268.4	700	187,100	267.29	186.2	184.9	186.6	188.2	191.3	982	190.52	-3.26%
2007-12-12	270.0	268.4	270.2	270.0	270.0	200	54,000	270.00	192.5	191.3	192.6	192.5	192.5	281	192.45	-0.74%
2007-12-11	272.0	272.0	274.2	270.0	275.0	5,000	1,370,460	274.09	193.9	193.9	195.4	192.5	196.0	7,015	195.37	-0.07%
2007-12-10	272.2	270.8	272.2	-	-	0	0	-	194.0	193.0	194.0	-	-	0	-	-1.87%
2007-12-07	277.4	275.6	277.4	278.0	282.0	3,000	837,740	279.25	197.7	196.4	197.7	198.2	201.0	4,209	199.04	-1.21%
2007-12-06	280.8	280.0	280.8	280.0	283.0	1,900	534,940	281.55	200.2	199.6	200.2	199.6	201.7	2,666	200.68	1.67%
2007-12-05	276.2	275.8	277.6	273.0	277.6	5,300	1,464,840	276.38	196.9	196.6	197.9	194.6	197.9	7,436	197.00	1.54%
2007-12-04	272.0	272.0	273.0	268.0	272.0	3,400	920,400	270.71	193.9	193.9	194.6	191.0	193.9	4,770	192.96	1.64%
2007-12-03	267.6	-	267.6	267.8	273.8	6,500	1,753,560	269.78	190.7	-	190.7	190.9	195.2	9,119	192.30	-0.52%
2007-11-30	269.0	269.0	271.8	268.6	271.2	5,300	1,429,760	269.77	191.7	191.7	193.7	191.5	193.3	7,436	192.29	-0.37%
2007-11-29	270.0	268.4	270.4	257.0	270.0	10,700	2,872,620	268.47	192.5	191.3	192.7	183.2	192.5	15,011	191.36	5.47%
2007-11-28	256.0	256.0	258.0	254.0	258.0	1,600	409,000	255.63	182.5	182.5	183.9	181.0	183.9	2,245	182.21	-0.08%
2007-11-27	256.2	256.2	258.0	255.2	260.0	4,600	1,177,700	256.02	182.6	182.6	183.9	181.9	185.3	6,454	182.49	-0.31%
2007-11-26	257.0	257.0	-	-	-	0	0	-	183.2	183.2	-	-	-	0	-	2.64%
2007-11-23	250.4	248.6	250.4	248.0	252.2	2,100	526,040	250.50	178.5	177.2	178.5	176.8	179.8	2,946	178.55	-0.63%
2007-11-22	252.0	251.2	252.0	251.0	253.2	900	227,020	252.24	179.6	179.1	179.6	178.9	180.5	1,263	179.80	-3.08%
2007-11-21	260.0	249.0	275.0	-	-	0	0	-	185.3	177.5	196.0	-	-	0	-	0.00%
2007-11-20	260.0	260.0	-	250.0	258.0	5,300	1,350,600	254.83	185.3	185.3	-	178.2	183.9	7,436	181.64	0.39%
2007-11-19	259.0	257.6	260.2	259.0	263.0	4,000	1,044,120	261.03	184.6	183.6	185.5	184.6	187.5	5,612	186.06	-0.38%
2007-11-16	260.0	257.0	260.0	257.0	271.0	2,100	549,480	261.66	185.3	183.2	185.3	183.2	193.2	2,946	186.51	-4.27%
2007-11-15	271.6	271.6	273.4	270.6	276.6	4,647	1,278,109	275.04	193.6	193.6	194.9	192.9	197.2	6,519	196.05	-1.24%
2007-11-14	275.0	275.0	-	270.2	275.0	3,600	980,120	272.26	196.0	196.0	-	192.6	196.0	5,051	194.06	6.34%
2007-11-13	258.6	259.0	261.0	250.0	261.0	1,700	437,740	257.49	184.3	184.6	186.0	178.2	186.0	2,385	183.54	-0.92%
2007-11-12	261.0	250.0	273.0	258.0	274.2	6,600	1,731,760	262.39	186.0	178.2	194.6	183.9	195.4	9,259	187.03	-4.81%
2007-11-09	274.2	273.8	275.0	273.0	275.0	4,100	1,121,120	273.44	195.4	195.2	196.0	194.6	196.0	5,752	194.91	-0.58%
2007-11-08	275.8	269.0	278.0	275.8	276.8	700	193,560	276.51	196.6	191.7	198.2	196.6	197.3	982	197.10	-4.30%
2007-11-07	288.2	285.6	288.2	286.8	292.6	2,000	576,920	288.46	205.4	203.6	205.4	204.4	208.6	2,806	205.61	1.48%
2007-11-06	284.0	281.8	284.0	280.0	285.2	19,600	5,536,480	282.47	202.4	200.9	202.4	199.6	203.3	27,498	201.34	-0.42%
2007-11-05	285.2	285.2	297.0	285.0	299.0	500	144,660	289.32	203.3	203.3	211.7	203.1	213.1	701	206.22	-4.62%
2007-11-02	299.0	298.0	302.0	299.0	305.0	600	180,480	300.80	213.1	212.4	215.3	213.1	217.4	842	214.41	-2.86%
2007-11-01	307.8	307.8	309.6	307.6	311.0	6,800	2,100,360	308.88	219.4	219.4	220.7	219.3	221.7	9,540	220.16	-0.13%
2007-10-31	308.2	308.2	309.0	308.2	308.6	3,400	1,048,240	308.31	219.7	219.7	220.3	219.7	220.0	4,770	219.76	-1.22%
2007-10-30	312.0	311.2	312.0	308.0	314.4	4,900	1,515,180	309.22	222.4	221.8	222.4	219.5	224.1	6,874	220.41	1.30%
2007-10-29	308.0	306.6	308.0	305.0	310.0	1,000	307,280	307.28	219.5	218.5	219.5	217.4	221.0	1,403	219.03	2.33%
2007-10-26	301.0	300.2	302.0	298.2	301.0	2,300	689,060	299.59	214.5	214.0	215.3	212.6	214.5	3,227	213.55	2.73%
2007-10-25	293.0	293.0	295.8	293.0	295.0	1,800	528,700	293.72	208.8	208.8	210.8	208.8	210.3	2,525	209.36	-0.34%
2007-10-24	294.0	290.0	294.0	294.0	300.0	3,400	1,012,400	297.76	209.6	206.7	209.6	209.6	213.8	4,770	212.24	-0.68%
2007-10-23	296.0	296.0	298.0	288.0	296.0	7,750	2,279,450	294.12	211.0	211.0	212.4	205.3	211.0	10,873	209.65	2.78%
2007-10-22	288.0	286.2	288.0	280.0	294.0	4,800	1,372,900	286.02	205.3	204.0	205.3	199.6	209.6	6,734	203.87	-3.42%
2007-10-18	298.2	297.0	298.2	297.0	300.0	5,100	1,522,620	298.55	212.6	211.7	212.6	211.7	213.8	7,155	212.81	1.43%
2007-10-17	294.0	291.0	294.0	294.0	298.0	900	265,000	294.44	209.6	207.4	209.6	209.6	212.4	1,263	209.88	-1.34%
2007-10-16	298.0	298.0	302.0	298.0	310.0	5,433	1,648,032	303.34	212.4	212.4	215.3	212.4	221.0	7,622	216.22	0.00%
2007-10-15	298.0	298.0	-	283.0	289.0	1,200	340,200	283.50	212.4	212.4	-	201.7	206.0	1,684	202.08	4.93%
2007-10-12	284.0	-	284.0	284.0	291.8	11,404	3,287,932	288.31	202.4	-	202.4	202.4	208.0	15,999	205.51	-2.27%
2007-10-11	290.6	290.6	-	280.0	289.2	10,000	2,871,080	287.11	207.1	207.1	-	199.6	206.1	14,029	204.65	4.61%
2007-10-10	277.8	278.0	279.8	277.2	282.0	3,000	836,640	278.88	198.0	198.2	199.4	197.6	201.0	4,209	198.78	2.13%
2007-10-09	272.0	272.0	273.8	266.0	270.2	5,000	1,343,080	268.62	193.9	193.9	195.2	189.6	192.6	7,015	191.47	1.87%
2007-10-08	267.0	267.0	279.0	267.0	279.6	7,906	2,144,040	271.19	190.3	190.3	198.9	190.3	199.3	11,092	193.30	-0.60%
2007-10-05	268.6	267.8	269.8	261.8	268.6	4,700	1,237,640	263.33	191.5	190.9	192.3	186.6	191.5	6,594	187.70	4.11%
2007-10-04	258.0	256.0	258.0	256.0	263.0	3,900	1,012,100	259.51	183.9	182.5	183.9	182.5	187.5	5,471	184.98	-2.27%
2007-10-03	264.0	263.8	264.0	264.0	280.0	11,900	3,227,860	271.25	188.2	188.0	188.2	188.2	199.6	16,695	193.34	-4.00%
2007-10-02	275.0	275.0	276.0	270.0	275.0	2,300	626,700	272.48	196.0	196.0	196.7	192.5	196.0	3,227	194.22	4.56%
2007-09-28	263.0	263.0	265.0	257.0	263.0	6,600	1,721,800	260.88	187.5	187.5	188.9	183.2	187.5	9,259	185.95	5.20%
2007-09-27	250.0	250.0	262.4	248.0	250.0	1,400	349,560	249.69	178.2	178.2	187.0	176.8	178.2	1,964	177.97	0.08%
2007-09-25	249.8	249.8	250.0	249.8	250.0	4,100	1,024,200	249.80	178.1	178.1	178.2	178.1	178.2	5,752	178.06	-0.08%
2007-09-24	250.0	236.0	250.0	235.4	250.0	1,005	244,395	243.18	178.2	168.2	178.2	167.8	178.2	1,410	173.34	5.93%
2007-09-21	236.0	231.6	236.0	236.0	236.0	1,400	330,400	236.00	168.2	165.1	168.2	168.2	168.2	1,964	168.22	0.08%
2007-09-20	235.8	231.6	235.8	235.6	235.8	1,237	291,511	235.66	168.1	165.1	168.1	167.9	168.1	1,735	167.98	0.00%
2007-09-19	235.8	235.6	236.8	228.0	236.0	4,000	940,540	235.14	168.1	167.9	168.8	162.5	168.2	5,612	167.60	4.34%
2007-09-18	226.0	220.0	226.0	226.0	226.0	500	113,000	226.00	161.1	156.8	161.1	161.1	161.1	701	161.09	0.00%
2007-09-17	226.0	-	226.0	226.0	229.0	2,200	503,500	228.86	161.1	-	161.1	161.1	163.2	3,086	163.13	0.00%
2007-09-14	226.0	226.0	-	226.0	226.0	1,900	429,400	226.00	161.1	161.1	-	161.1	161.1	2,666	161.09	2.26%
2007-09-13	221.0	221.0	223.0	218.0	220.0	1,671	368,675	220.63	157.5	157.5	159.0	155.4	156.8	2,344	157.26	0.45%
2007-09-12	220.0	220.0	223.0	218.0	220.0	1,300	285,400	219.54	156.8	156.8	159.0	155.4	156.8	1,824	156.48	0.46%
2007-09-11	219.0	219.0	222.0	-	-	0	0	-	156.1	156.1	158.2	-	-	0	-	0.18%
2007-09-10	218.6	215.0	219.0	218.0	219.0	6,300	1,376,100	218.43	155.8	153.2	156.1	155.4	156.1	8,839	155.69	-0.91%
2007-09-07	220.6	220.6	223.0	219.0	223.0	23,500	5,186,200	220.69	157.2	157.2	159.0	156.1	159.0	32,969	157.31	0.27%
2007-09-06	220.0	219.8	220.0	220.0	220.0	700	153,900	219.86	156.8	156.7	156.8	156.8	156.8	982	156.71	-0.54%
2007-09-05	221.2	221.2	222.8	220.0	225.0	5,900	1,306,700	221.47	157.7	157.7	158.8	156.8	160.4	8,277	157.86	0.00%
2007-09-04	221.2	221.0	221.2	221.0	223.0	7,900	1,749,660	221.48	157.7	157.5	157.7	157.5	159.0	11,083	157.87	0.55%
2007-09-03	220.0	219.0	220.0	220.0	220.0	600	134,800	224.67	156.8	156.1	156.8	156.8	156.8	842	160.14	0.46%
2007-08-31	219.0	219.0	220.0	217.0	218.8	4,600	1,005,860	218.67	156.1	156.1	156.8	154.7	156.0	6,454	155.86	2.82%
2007-08-30	213.0	213.0	217.0	213.0	213.0	400	85,200	213.00	151.8	151.8	154.7	151.8	151.8	561	151.82	0.00%
2007-08-29	213.0	210.0	213.0	214.0	214.0	200	42,400	212.00	151.8	149.7	151.8	152.5	152.5	281	151.11	-0.93%
2007-08-28	215.0	215.0	220.0	215.0	216.0	7,500	1,615,700	215.43	153.2	153.2	156.8	153.2	154.0	10,522	153.55	-0.46%
2007-08-27	216.0	213.8	216.0	210.0	216.0	3,100	658,660	212.47	154.0	152.4	154.0	149.7	154.0	4,349	151.45	4.85%
2007-08-24	206.0	206.0	208.0	204.0	206.0	11,000	2,259,460	205.41	146.8	146.8	148.3	145.4	146.8	15,432	146.41	0.98%
2007-08-23	204.0	203.0	204.0	204.0	208.0	950	196,200	206.53	145.4	144.7	145.4	145.4	148.3	1,333	147.21	3.03%
2007-08-22	198.0	198.0	200.0	192.0	200.0	1,800	353,000	196.11	141.1	141.1	142.6	136.9	142.6	2,525	139.79	3.13%
2007-08-21	192.0	190.0	192.0	198.0	200.0	2,400	478,300	199.29	136.9	135.4	136.9	141.1	142.6	3,367	142.05	2.13%
2007-08-20	188.0	188.0	190.0	182.0	188.0	4,900	903,000	184.29	134.0	134.0	135.4	129.7	134.0	6,874	131.36	6.82%
2007-08-17	176.0	176.0	178.0	168.1	178.0	4,300	737,700	171.56	125.5	125.5	126.9	119.8	126.9	6,033	122.28	-2.22%
2007-08-16	180.0	-	180.0	180.0	183.0	2,000	364,500	182.25	128.3	-	128.3	128.3	130.4	2,806	129.91	-5.26%
2007-08-15	190.0	188.0	190.0	-	-	640	124,160	194.00	135.4	134.0	135.4	-	-	898	138.28	-2.06%
2007-08-14	194.0	191.0	194.0	192.0	194.0	2,100	403,400	192.10	138.3	136.1	138.3	136.9	138.3	2,946	136.92	0.47%
2007-08-13	193.1	192.0	193.4	193.1	193.6	5,400	1,044,510	193.43	137.6	136.9	137.9	137.6	138.0	7,576	137.87	0.21%
2007-08-10	192.7	192.1	192.9	192.0	193.0	2,100	404,270	192.51	137.4	136.9	137.5	136.9	137.6	2,946	137.22	-3.41%
2007-08-09	199.5	199.5	200.6	199.5	202.4	6,000	1,205,370	200.90	142.2	142.2	143.0	142.2	144.3	8,418	143.20	1.79%
2007-08-08	196.0	196.0	-	196.0	196.0	200	39,200	196.00	139.7	139.7	-	139.7	139.7	281	139.71	2.35%
2007-08-07	191.5	190.8	191.6	190.7	196.0	5,200	1,007,000	193.65	136.5	136.0	136.6	135.9	139.7	7,295	138.03	-1.14%
2007-08-06	193.7	193.7	195.4	193.7	195.4	4,200	814,480	193.92	138.1	138.1	139.3	138.1	139.3	5,892	138.23	-3.63%
2007-08-03	201.0	199.4	201.0	200.0	201.0	11,200	2,247,260	200.65	143.3	142.1	143.3	142.6	143.3	15,713	143.02	0.95%
2007-08-02	199.1	199.2	200.0	198.9	201.6	6,300	1,259,370	199.90	141.9	142.0	142.6	141.8	143.7	8,839	142.49	-1.24%
2007-08-01	201.6	201.6	202.2	199.8	206.0	3,891	790,882	203.26	143.7	143.7	144.1	142.4	146.8	5,459	144.88	-3.45%
2007-07-31	208.8	208.8	209.0	208.0	208.0	1,000	208,000	208.00	148.8	148.8	149.0	148.3	148.3	1,403	148.26	2.45%
2007-07-30	203.8	203.8	205.0	202.8	204.0	4,000	815,000	203.75	145.3	145.3	146.1	144.6	145.4	5,612	145.23	0.39%
2007-07-27	203.0	201.0	203.0	201.0	205.8	7,600	1,546,060	203.43	144.7	143.3	144.7	143.3	146.7	10,662	145.00	-3.15%
2007-07-26	209.6	209.6	210.4	209.0	212.2	800	168,740	210.93	149.4	149.4	150.0	149.0	151.3	1,122	150.35	-1.04%
2007-07-25	211.8	210.2	210.6	209.0	212.0	4,300	906,780	210.88	151.0	149.8	150.1	149.0	151.1	6,033	150.31	-0.56%
2007-07-24	213.0	212.6	213.0	212.4	213.0	2,100	446,300	212.52	151.8	151.5	151.8	151.4	151.8	2,946	151.48	0.95%
2007-07-23	211.0	209.4	211.0	209.6	211.0	2,500	526,800	210.72	150.4	149.3	150.4	149.4	150.4	3,507	150.20	0.76%
2007-07-20	209.4	207.8	209.4	207.0	209.4	6,300	1,310,740	208.05	149.3	148.1	149.3	147.5	149.3	8,839	148.30	2.35%
2007-07-19	204.6	204.6	208.0	204.0	204.6	11,100	2,266,440	204.18	145.8	145.8	148.3	145.4	145.8	15,573	145.54	0.29%
2007-07-18	204.0	204.0	207.0	204.0	206.0	10,800	2,212,800	204.89	145.4	145.4	147.5	145.4	146.8	15,152	146.04	-1.83%
2007-07-17	207.8	207.8	209.0	-	-	0	0	-	148.1	148.1	149.0	-	-	0	-	0.39%
2007-07-16	207.0	206.6	207.0	207.0	207.8	900	186,460	207.18	147.5	147.3	147.5	147.5	148.1	1,263	147.67	-0.77%
2007-07-13	208.6	208.4	210.0	208.6	210.0	16,897	3,526,250	208.69	148.7	148.5	149.7	148.7	149.7	23,705	148.75	1.16%
2007-07-12	206.2	206.2	207.2	206.0	208.6	3,100	642,790	207.35	147.0	147.0	147.7	146.8	148.7	4,349	147.80	0.59%
2007-07-11	205.0	204.6	205.0	205.0	205.4	12,562	2,575,548	205.03	146.1	145.8	146.1	146.1	146.4	17,624	146.14	-0.87%
2007-07-10	206.8	206.4	207.0	205.6	207.0	1,700	350,480	206.16	147.4	147.1	147.5	146.5	147.5	2,385	146.95	0.98%
2007-07-09	204.8	204.8	205.6	202.0	204.8	8,100	1,657,960	204.69	146.0	146.0	146.5	144.0	146.0	11,364	145.90	2.09%
2007-07-06	200.6	199.4	200.6	197.6	200.6	1,000	198,570	198.57	143.0	142.1	143.0	140.8	143.0	1,403	141.54	1.52%
2007-07-05	197.6	197.7	198.6	196.8	199.3	10,600	2,105,990	198.68	140.8	140.9	141.6	140.3	142.1	14,871	141.62	0.41%
2007-07-04	196.8	196.8	-	196.5	197.1	11,000	2,164,340	196.76	140.3	140.3	-	140.1	140.5	15,432	140.25	0.31%
2007-07-03	196.2	196.2	196.9	194.0	196.0	4,100	800,520	195.25	139.8	139.8	140.3	138.3	139.7	5,752	139.17	2.40%
2007-06-29	191.6	191.0	192.0	191.6	193.1	2,500	479,930	191.97	136.6	136.1	136.9	136.6	137.6	3,507	136.84	-0.21%
2007-06-28	193.0	192.2	193.1	192.6	193.2	2,100	403,330	192.06	136.9	136.3	136.9	136.6	137.0	2,962	136.19	1.37%
2007-06-27	190.4	189.5	190.3	187.0	190.4	9,600	1,809,400	188.48	135.0	134.4	134.9	132.6	135.0	13,538	133.65	0.00%
2007-06-26	190.4	190.0	190.9	190.2	191.7	5,100	970,870	190.37	135.0	134.7	135.4	134.9	135.9	7,192	134.99	-0.99%
2007-06-25	192.3	191.2	192.2	192.4	195.4	32,200	6,242,064	193.85	136.4	135.6	136.3	136.4	138.6	45,410	137.46	-0.67%
2007-06-22	193.6	193.6	194.4	191.2	194.1	15,600	3,012,350	193.10	137.3	137.3	137.8	135.6	137.6	22,000	136.93	0.62%
2007-06-21	192.4	192.4	193.3	191.0	192.3	4,400	843,760	191.76	136.4	136.4	137.1	135.4	136.4	6,205	135.98	1.48%
2007-06-20	189.6	189.0	189.6	189.0	191.0	1,900	362,310	190.69	134.4	134.0	134.4	134.0	135.4	2,679	135.22	1.12%
2007-06-18	187.5	187.6	188.0	184.8	187.5	6,600	1,225,230	185.64	133.0	133.0	133.3	131.0	133.0	9,308	131.64	3.94%
2007-06-15	180.4	179.8	180.6	180.0	180.4	5,000	901,300	180.26	127.9	127.5	128.1	127.6	127.9	7,051	127.82	1.58%
2007-06-14	177.6	177.6	178.5	173.5	177.7	6,401	1,132,756	176.97	125.9	125.9	126.6	123.0	126.0	9,027	125.49	2.66%
2007-06-13	173.0	173.0	173.5	172.8	172.8	1,900	327,690	172.47	122.7	122.7	123.0	122.5	122.5	2,679	122.30	-0.29%
2007-06-12	173.5	172.6	173.5	173.6	173.7	6,000	1,041,900	173.65	123.0	122.4	123.0	123.1	123.2	8,461	123.13	0.29%
2007-06-11	173.0	172.3	173.0	172.2	173.0	4,100	709,070	172.94	122.7	122.2	122.7	122.1	122.7	5,782	122.63	1.47%
2007-06-08	170.5	170.6	171.5	169.9	170.0	2,500	424,850	169.94	120.9	121.0	121.6	120.5	120.5	3,526	120.50	-1.45%
2007-06-07	173.0	172.9	173.8	172.6	172.8	8,000	1,381,100	172.64	122.7	122.6	123.2	122.4	122.5	11,282	122.42	-0.63%
2007-06-06	174.1	174.1	-	173.8	174.2	4,000	696,140	174.04	123.5	123.5	-	123.2	123.5	5,641	123.41	0.52%
2007-06-05	173.2	173.3	173.8	171.1	173.0	5,800	998,040	172.08	122.8	122.9	123.2	121.3	122.7	8,179	122.02	1.23%
2007-06-04	171.1	171.1	171.5	171.0	173.0	800	137,600	172.00	121.3	121.3	121.6	121.3	122.7	1,128	121.96	0.29%
2007-06-01	170.6	169.6	170.5	169.4	172.1	13,600	2,322,930	170.80	121.0	120.3	120.9	120.1	122.0	19,179	121.12	1.55%
2007-05-31	168.0	168.0	168.9	164.0	168.9	17,200	2,888,270	167.92	119.1	119.1	119.8	116.3	119.8	24,256	119.07	2.56%
2007-05-30	163.8	163.8	164.3	163.2	165.0	700	114,940	164.20	116.2	116.2	116.5	115.7	117.0	987	116.43	-2.33%
2007-05-29	167.7	167.2	167.7	167.7	167.7	1,400	234,780	167.70	118.9	118.6	118.9	118.9	118.9	1,974	118.92	-0.36%
2007-05-28	168.3	167.7	168.3	168.4	168.6	1,600	269,640	168.53	119.3	118.9	119.3	119.4	119.6	2,256	119.50	0.24%
2007-05-25	167.9	167.5	168.3	167.2	167.9	1,500	251,290	167.53	119.1	118.8	119.3	118.6	119.1	2,115	118.79	-2.21%
2007-05-23	171.7	171.0	171.8	171.7	171.8	3,000	515,300	171.77	121.8	121.3	121.8	121.8	121.8	4,231	121.80	0.41%
2007-05-22	171.0	171.0	171.5	170.3	172.2	3,500	599,450	171.27	121.3	121.3	121.6	120.8	122.1	4,936	121.45	-0.70%
2007-05-21	172.2	172.2	-	171.5	173.0	25,600	4,412,650	172.37	122.1	122.1	-	121.6	122.7	36,102	122.23	0.29%
2007-05-18	171.7	171.0	171.8	170.2	171.7	1,200	205,700	171.42	121.8	121.3	121.8	120.7	121.8	1,692	121.55	-0.64%
2007-05-17	172.8	171.9	172.8	174.0	174.0	300	52,200	174.00	122.5	121.9	122.5	123.4	123.4	423	123.38	0.17%
2007-05-16	172.5	171.5	-	172.0	172.6	5,200	896,500	172.40	122.3	121.6	-	122.0	122.4	7,333	122.25	0.70%
2007-05-15	171.3	171.3	171.5	170.7	173.3	5,511	944,456	171.38	121.5	121.5	121.6	121.0	122.9	7,772	121.52	-0.35%
2007-05-14	171.9	171.6	172.3	171.9	172.4	3,200	551,060	172.21	121.9	121.7	122.2	121.9	122.2	4,513	122.11	4.18%
2007-05-11	165.0	164.2	164.8	-	-	0	0	-	117.0	116.4	116.9	-	-	0	-	-1.26%
2007-05-10	167.1	167.1	168.0	165.8	165.8	100	16,580	165.80	118.5	118.5	119.1	117.6	117.6	141	117.57	0.54%
2007-05-09	166.2	166.2	166.3	166.2	166.2	1,000	166,200	166.20	117.9	117.9	117.9	117.9	117.9	1,410	117.85	0.06%
2007-05-08	166.1	165.8	166.1	166.0	166.5	3,300	548,150	166.11	117.8	117.6	117.8	117.7	118.1	4,654	117.79	-0.54%
2007-05-07	167.0	166.5	167.4	165.0	167.7	9,163	1,524,585	166.38	118.4	118.1	118.7	117.0	118.9	12,922	117.98	1.15%
2007-05-04	165.1	165.1	166.1	164.0	165.0	1,100	181,400	164.91	117.1	117.1	117.8	116.3	117.0	1,551	116.94	1.91%
2007-05-03	162.0	161.8	162.8	160.8	162.1	23,200	3,744,170	161.39	114.9	114.7	115.4	114.0	114.9	32,718	114.44	1.38%
2007-05-02	159.8	159.8	160.7	159.8	161.7	2,300	368,130	160.06	113.3	113.3	114.0	113.3	114.7	3,244	113.50	-0.75%
2007-04-30	161.0	161.0	161.6	160.7	161.6	2,300	369,980	160.86	114.2	114.2	114.6	114.0	114.6	3,244	114.07	-1.29%
2007-04-27	163.1	163.1	163.7	162.3	163.1	2,500	407,250	162.90	115.7	115.7	116.1	115.1	115.7	3,526	115.51	-0.85%
2007-04-26	164.5	164.0	165.0	164.5	164.5	1,600	262,950	164.34	116.6	116.3	117.0	116.6	116.6	2,256	116.54	0.49%
2007-04-25	163.7	163.5	164.1	163.0	163.7	2,200	359,380	163.35	116.1	115.9	116.4	115.6	116.1	3,103	115.83	-0.30%
2007-04-24	164.2	163.7	164.5	163.0	164.2	800	130,760	163.45	116.4	116.1	116.6	115.6	116.4	1,128	115.90	0.00%
2007-04-23	164.2	164.2	165.5	164.0	164.2	4,100	673,020	164.15	116.4	116.4	117.4	116.3	116.4	5,782	116.40	0.98%
2007-04-20	162.6	162.7	163.8	162.6	162.6	1,000	162,600	162.60	115.3	115.4	116.2	115.3	115.3	1,410	115.30	0.37%
2007-04-19	162.0	161.5	162.4	162.0	163.0	1,999	324,640	162.40	114.9	114.5	115.2	114.9	115.6	2,819	115.16	-2.94%
2007-04-18	166.9	167.0	167.2	166.9	166.9	400	66,760	166.90	118.3	118.4	118.6	118.3	118.3	564	118.35	-0.06%
2007-04-17	167.0	166.9	167.7	167.0	167.1	6,300	1,051,940	166.97	118.4	118.3	118.9	118.4	118.5	8,885	118.40	1.21%
2007-04-16	165.0	-	165.0	165.0	167.5	5,400	894,820	165.71	117.0	-	117.0	117.0	118.8	7,615	117.50	0.24%
2007-04-13	164.6	163.8	164.6	164.0	164.7	6,536	1,073,879	164.30	116.7	116.2	116.7	116.3	116.8	9,217	116.51	1.11%
2007-04-12	162.8	162.7	163.5	-	-	0	0	-	115.4	115.4	115.9	-	-	0	-	0.00%
2007-04-11	162.8	162.0	162.8	162.3	163.6	4,000	652,270	163.07	115.4	114.9	115.4	115.1	116.0	5,641	115.63	0.37%
2007-04-10	162.2	161.4	162.2	161.4	162.7	5,000	812,170	162.43	115.0	114.4	115.0	114.4	115.4	7,051	115.18	1.00%
2007-04-04	160.6	160.6	161.4	159.0	160.6	2,000	320,090	160.05	113.9	113.9	114.4	112.7	113.9	2,820	113.49	1.58%
2007-04-03	158.1	157.0	157.8	158.3	158.3	100	15,830	158.30	112.1	111.3	111.9	112.3	112.3	141	112.25	1.35%
2007-04-02	156.0	155.6	156.4	155.8	157.0	3,500	546,100	156.03	110.6	110.3	110.9	110.5	111.3	4,936	110.64	0.26%
2007-03-30	155.6	155.8	156.3	155.2	155.8	4,100	638,120	155.64	110.3	110.5	110.8	110.1	110.5	5,782	110.36	0.32%
2007-03-29	155.1	155.1	155.6	155.1	155.1	400	62,040	155.10	110.0	110.0	110.3	110.0	110.0	564	109.98	1.37%
2007-03-28	153.0	152.5	153.0	154.1	154.1	800	123,280	154.10	108.5	108.1	108.5	109.3	109.3	1,128	109.27	-0.58%
2007-03-27	153.9	153.9	-	153.4	153.9	6,000	922,910	153.82	109.1	109.1	-	108.8	109.1	8,461	109.07	0.33%
2007-03-26	153.4	153.0	153.4	153.0	153.4	5,000	765,080	153.02	108.8	108.5	108.8	108.5	108.8	7,051	108.50	0.26%
2007-03-23	153.0	152.9	153.1	-	-	0	0	-	108.5	108.4	108.6	-	-	0	-	0.00%
2007-03-22	153.0	152.0	153.0	153.0	153.1	2,000	306,100	153.05	108.5	107.8	108.5	108.5	108.6	2,820	108.53	0.66%
2007-03-21	152.0	151.6	152.0	151.6	152.0	2,200	333,700	151.68	107.8	107.5	107.8	107.5	107.8	3,103	107.56	0.93%
2007-03-20	150.6	150.3	150.8	150.5	151.0	4,413	665,431	150.79	106.8	106.6	106.9	106.7	107.1	6,223	106.92	0.33%
2007-03-19	150.1	150.1	150.9	-	-	0	0	-	106.4	106.4	107.0	-	-	0	-	1.35%
2007-03-16	148.1	147.1	148.1	146.9	148.3	200	29,520	147.60	105.0	104.3	105.0	104.2	105.2	282	104.66	0.47%
2007-03-15	147.4	147.4	148.0	146.3	147.4	4,634	680,135	146.77	104.5	104.5	104.9	103.7	104.5	6,535	104.07	2.72%
2007-03-14	143.5	143.5	144.5	143.0	145.0	9,100	1,307,180	143.65	101.8	101.8	102.5	101.4	102.8	12,833	101.86	-4.59%
2007-03-13	150.4	149.5	150.5	-	-	0	0	-	106.6	106.0	106.7	-	-	0	-	0.00%
2007-03-12	150.4	150.0	150.4	149.8	150.7	8,600	1,294,120	150.48	106.6	106.4	106.6	106.2	106.9	12,128	106.70	0.27%
2007-03-09	150.0	150.0	151.0	146.0	148.6	3,300	488,900	148.15	106.4	106.4	107.1	103.5	105.4	4,654	105.05	2.81%
2007-03-08	145.9	145.8	146.9	144.9	145.9	1,300	189,370	145.67	103.5	103.4	104.2	102.7	103.5	1,833	103.29	1.96%
2007-03-07	143.1	143.1	143.8	143.0	147.0	8,300	1,203,500	145.00	101.5	101.5	102.0	101.4	104.2	11,705	102.82	-1.31%
2007-03-06	145.0	144.5	145.0	141.5	145.2	16,637	2,389,361	143.62	102.8	102.5	102.8	100.3	103.0	23,462	101.84	2.26%
2007-03-05	141.8	140.8	141.8	142.8	148.0	8,800	1,300,810	147.82	100.5	99.84	100.5	101.3	104.9	12,410	104.82	-3.67%
2007-03-02	147.2	146.2	147.2	147.2	148.4	1,000	147,840	147.84	104.4	103.7	104.4	104.4	105.2	1,410	104.83	0.27%
2007-03-01	146.8	146.3	147.3	146.8	151.0	1,500	221,760	147.84	104.1	103.7	104.5	104.1	107.1	2,115	104.83	-2.26%
2007-02-28	150.2	150.2	150.8	149.1	151.0	12,100	1,822,410	150.61	106.5	106.5	106.9	105.7	107.1	17,064	106.80	-3.53%
2007-02-27	155.7	155.7	156.7	155.0	158.0	15,300	2,384,060	155.82	110.4	110.4	111.1	109.9	112.0	21,577	110.49	-2.20%
2007-02-26	159.2	158.8	159.2	-	-	0	0	-	112.9	112.6	112.9	-	-	0	-	-1.24%
2007-02-23	161.2	160.2	161.2	-	-	0	0	-	114.3	113.6	114.3	-	-	0	-	-0.12%
2007-02-22	161.4	161.3	162.3	161.4	161.9	1,100	177,840	161.67	114.4	114.4	115.1	114.4	114.8	1,551	114.64	0.31%
2007-02-21	160.9	160.9	161.9	160.4	160.4	700	112,280	160.40	114.1	114.1	114.8	113.7	113.7	987	113.74	-0.12%
2007-02-16	161.1	161.1	161.9	161.1	161.1	500	80,550	161.10	114.2	114.2	114.8	114.2	114.2	705	114.24	0.56%
2007-02-15	160.2	158.0	161.0	159.8	160.2	5,929	947,873	159.87	113.6	112.0	114.2	113.3	113.6	8,361	113.36	1.78%
2007-02-14	157.4	156.9	157.8	156.3	157.4	1,000	156,630	156.63	111.6	111.3	111.9	110.8	111.6	1,410	111.07	0.00%
2007-02-13	157.4	156.5	157.4	158.4	159.0	1,200	190,680	158.90	111.6	111.0	111.6	112.3	112.7	1,692	112.68	-1.93%
2007-02-12	160.5	159.6	160.5	159.3	160.8	500	80,100	160.20	113.8	113.2	113.8	113.0	114.0	705	113.60	0.00%
2007-02-09	160.5	159.7	160.6	160.5	160.7	2,000	321,200	160.60	113.8	113.2	113.9	113.8	114.0	2,820	113.88	0.06%
2007-02-08	160.4	160.0	160.9	158.9	160.7	4,200	673,980	160.47	113.7	113.5	114.1	112.7	114.0	5,923	113.79	0.82%
2007-02-07	159.1	158.9	159.8	158.6	159.1	3,900	619,400	158.82	112.8	112.7	113.3	112.5	112.8	5,500	112.62	1.60%
2007-02-06	156.6	156.5	157.2	156.6	157.1	6,100	957,110	156.90	111.0	111.0	111.5	111.0	111.4	8,602	111.26	-0.32%
2007-02-05	157.1	156.7	157.6	157.0	157.1	1,400	219,830	157.02	111.4	111.1	111.8	111.3	111.4	1,974	111.34	0.00%
2007-02-02	157.1	157.1	158.0	157.0	157.0	1,063	166,916	157.02	111.4	111.4	112.0	111.3	111.3	1,499	111.34	0.45%
2007-02-01	156.4	156.4	157.1	156.4	157.4	13,000	2,037,490	156.73	110.9	110.9	111.4	110.9	111.6	18,333	111.14	-0.45%
2007-01-31	157.1	156.2	157.1	-	-	0	0	-	111.4	110.8	111.4	-	-	0	-	-1.13%
2007-01-30	158.9	158.9	159.8	158.2	158.5	1,100	174,320	158.47	112.7	112.7	113.3	112.2	112.4	1,551	112.37	0.44%
2007-01-29	158.2	158.2	158.5	158.1	159.7	16,000	2,540,700	158.79	112.2	112.2	112.4	112.1	113.2	22,564	112.60	-0.94%
2007-01-26	159.7	159.5	160.4	159.7	160.0	700	111,940	159.91	113.2	113.1	113.7	113.2	113.5	987	113.39	-2.26%
2007-01-25	163.4	163.4	164.3	163.0	164.3	7,700	1,258,110	163.39	115.9	115.9	116.5	115.6	116.5	10,859	115.86	0.18%
2007-01-24	163.1	163.5	164.4	162.9	164.0	3,000	489,180	163.06	115.7	115.9	116.6	115.5	116.3	4,231	115.63	0.99%
2007-01-23	161.5	161.5	162.4	161.0	162.2	400	64,640	161.60	114.5	114.5	115.2	114.2	115.0	564	114.59	-0.43%
2007-01-22	162.2	162.2	162.4	162.0	162.0	700	113,400	162.00	115.0	115.0	115.2	114.9	114.9	987	114.87	1.12%
2007-01-19	160.4	159.5	160.4	160.2	160.6	7,700	1,234,600	160.34	113.7	113.1	113.7	113.6	113.9	10,859	113.69	-0.43%
2007-01-18	161.1	161.1	162.0	159.0	159.0	100	15,900	159.00	114.2	114.2	114.9	112.7	112.7	141	112.75	0.69%
2007-01-17	160.0	160.0	160.8	159.6	161.0	4,700	752,590	160.13	113.5	113.5	114.0	113.2	114.2	6,628	113.54	-0.81%
2007-01-16	161.3	161.3	162.2	160.8	160.9	2,700	434,260	160.84	114.4	114.4	115.0	114.0	114.1	3,808	114.05	0.31%
2007-01-15	160.8	160.8	161.7	158.0	160.7	2,551	407,538	159.76	114.0	114.0	114.7	112.0	114.0	3,598	113.28	2.94%
2007-01-12	156.2	156.2	157.1	-	-	0	0	-	110.8	110.8	111.4	-	-	0	-	1.69%
2007-01-11	153.6	153.4	154.0	153.6	154.4	2,200	338,280	153.76	108.9	108.8	109.2	108.9	109.5	3,103	109.03	-1.66%
2007-01-10	156.2	155.9	156.8	156.1	160.3	10,000	1,570,380	157.04	110.8	110.5	111.2	110.7	113.7	14,102	111.36	-2.56%
2007-01-09	160.3	160.3	161.2	160.0	164.0	1,600	260,650	162.91	113.7	113.7	114.3	113.5	116.3	2,256	115.52	-1.54%
2007-01-08	162.8	162.5	163.4	162.8	162.8	2,000	325,600	162.80	115.4	115.2	115.9	115.4	115.4	2,820	115.44	-2.16%
2007-01-05	166.4	165.6	166.5	164.0	166.4	1,700	282,320	166.07	118.0	117.4	118.1	116.3	118.0	2,397	117.76	-0.66%
2007-01-04	167.5	167.5	168.4	167.4	173.6	4,700	797,550	169.69	118.8	118.8	119.4	118.7	123.1	6,628	120.33	-3.46%
2007-01-03	173.5	172.9	173.8	171.2	174.0	14,200	2,450,890	172.60	123.0	122.6	123.2	121.4	123.4	20,025	122.39	0.87%
2007-01-02	172.0	171.1	172.0	167.6	172.0	2,700	462,150	171.17	122.0	121.3	122.0	118.8	122.0	3,808	121.37	3.74%
2006-12-29	165.8	165.8	168.0	165.8	166.0	5,000	829,400	165.88	117.6	117.6	119.1	117.6	117.7	7,051	117.63	-0.24%
2006-12-28	166.7	166.6	167.0	165.4	166.5	3,200	530,880	165.90	117.9	117.8	118.1	116.9	117.7	4,526	117.29	0.60%
2006-12-27	165.7	165.0	165.8	161.0	165.7	3,600	592,170	164.49	117.1	116.7	117.2	113.8	117.1	5,092	116.29	7.60%
2006-12-22	154.0	154.0	156.0	154.0	155.0	11,800	1,823,740	154.55	108.9	108.9	110.3	108.9	109.6	16,691	109.27	-0.19%
2006-12-21	154.3	154.3	-	153.9	154.3	4,500	693,720	154.16	109.1	109.1	-	108.8	109.1	6,365	108.99	0.98%
2006-12-20	152.8	152.6	153.4	152.0	152.3	1,600	243,290	152.06	108.0	107.9	108.4	107.5	107.7	2,263	107.50	3.03%
2006-12-19	148.3	148.3	149.1	147.5	151.0	1,700	252,850	148.74	104.8	104.8	105.4	104.3	106.8	2,405	105.15	-1.79%
2006-12-18	151.0	150.5	151.0	151.0	151.0	400	60,400	151.00	106.8	106.4	106.8	106.8	106.8	566	106.75	2.17%
2006-12-15	147.8	147.5	147.8	147.8	148.0	6,100	901,600	147.80	104.5	104.3	104.5	104.5	104.6	8,628	104.49	0.82%
2006-12-14	146.6	146.6	147.2	144.5	146.6	5,075	741,988	146.20	103.6	103.6	104.1	102.2	103.6	7,179	103.36	2.23%
2006-12-13	143.4	143.4	144.1	143.0	143.1	4,000	572,300	143.08	101.4	101.4	101.9	101.1	101.2	5,658	101.15	-0.21%
2006-12-12	143.7	143.8	144.6	143.7	144.0	2,500	359,400	143.76	101.6	101.7	102.2	101.6	101.8	3,536	101.63	0.14%
2006-12-11	143.5	142.8	143.6	143.4	143.5	6,000	860,900	143.48	101.5	101.0	101.5	101.4	101.5	8,487	101.44	0.77%
2006-12-08	142.4	142.1	142.6	142.4	142.6	3,200	455,720	142.41	100.7	100.5	100.8	100.7	100.8	4,526	100.68	-0.77%
2006-12-07	143.5	143.1	143.5	143.0	143.5	900	128,800	143.11	101.5	101.2	101.5	101.1	101.5	1,273	101.18	0.21%
2006-12-06	143.2	143.2	144.1	143.0	145.2	1,900	272,670	143.51	101.2	101.2	101.9	101.1	102.7	2,688	101.46	0.70%
2006-12-05	142.2	142.2	143.1	141.0	141.1	1,000	141,020	141.02	100.5	100.5	101.2	99.68	99.75	1,414	99.697	1.35%
2006-12-04	140.3	139.4	140.3	140.3	140.3	200	28,060	140.30	99.19	98.55	99.19	99.19	99.19	283	99.188	0.72%
2006-12-01	139.3	139.0	139.3	-	-	0	0	-	98.48	98.27	98.48	-	-	0	-	-0.43%
2006-11-30	139.9	139.9	140.5	-	-	0	0	-	98.91	98.91	99.33	-	-	0	-	1.52%
2006-11-29	137.8	137.5	138.4	136.0	137.8	3,000	409,800	136.60	97.42	97.21	97.84	96.15	97.42	4,243	96.572	2.23%
2006-11-28	134.8	134.3	134.8	135.3	135.3	1,000	135,300	135.30	95.30	94.95	95.30	95.65	95.65	1,414	95.653	-3.37%
2006-11-27	139.5	139.1	139.5	139.5	140.0	6,200	865,500	139.60	98.62	98.34	98.62	98.62	98.98	8,770	98.691	-0.85%
2006-11-24	140.7	140.0	140.7	140.7	141.1	4,000	563,200	140.80	99.47	98.98	99.47	99.47	99.75	5,658	99.541	-0.57%
2006-11-23	141.5	140.9	141.5	141.5	141.8	2,000	283,300	141.65	100.0	99.61	100.0	100.0	100.2	2,829	100.14	0.93%
2006-11-22	140.2	140.2	141.0	139.0	140.0	7,600	1,058,400	139.26	99.12	99.12	99.68	98.27	98.98	10,750	98.455	1.82%
2006-11-21	137.7	137.5	137.7	-	-	0	0	-	97.35	97.21	97.35	-	-	0	-	-0.36%
2006-11-20	138.2	137.3	138.2	-	-	0	0	-	97.70	97.07	97.70	-	-	0	-	0.00%
2006-11-17	138.2	138.2	138.8	137.4	137.4	200	27,480	137.40	97.70	97.70	98.13	97.14	97.14	283	97.138	-0.14%
2006-11-16	138.4	138.4	139.0	137.6	138.0	3,100	427,600	137.94	97.84	97.84	98.27	97.28	97.56	4,385	97.516	0.44%
2006-11-15	137.8	137.8	138.0	135.5	137.3	6,124	838,612	136.94	97.42	97.42	97.56	95.79	97.07	8,662	96.812	2.45%
2006-11-14	134.5	134.5	135.4	134.0	135.1	23,900	3,219,190	134.69	95.09	95.09	95.72	94.73	95.51	33,806	95.225	0.37%
2006-11-13	134.0	133.5	134.4	133.9	134.0	2,200	294,780	133.99	94.73	94.38	95.02	94.66	94.73	3,112	94.728	1.13%
2006-11-10	132.5	132.5	132.9	132.3	132.3	400	52,920	132.30	93.67	93.67	93.96	93.53	93.53	566	93.532	0.38%
2006-11-09	132.0	132.0	132.8	131.0	131.5	2,000	262,500	131.25	93.32	93.32	93.89	92.61	92.97	2,829	92.790	1.93%
2006-11-08	129.5	129.5	130.4	129.0	130.0	2,000	259,000	129.50	91.55	91.55	92.19	91.20	91.91	2,829	91.553	0.00%
2006-11-07	129.5	129.5	130.5	-	-	0	0	-	91.55	91.55	92.26	-	-	0	-	0.00%
2006-11-06	129.5	129.5	130.7	129.5	129.5	1,000	129,500	129.50	91.55	91.55	92.40	91.55	91.55	1,414	91.553	1.57%
2006-11-03	127.5	127.5	128.8	127.5	127.9	3,500	446,650	127.61	90.14	90.14	91.06	90.14	90.42	4,951	90.220	-0.78%
2006-11-02	128.5	128.5	129.3	-	-	0	0	-	90.85	90.85	91.41	-	-	0	-	0.39%
2006-11-01	128.0	127.7	128.0	127.5	128.0	2,200	280,600	127.55	90.49	90.28	90.49	90.14	90.49	3,112	90.171	0.79%
2006-10-31	127.0	127.0	127.2	-	-	0	0	-	89.79	89.79	89.93	-	-	0	-	1.76%
2006-10-27	124.8	124.8	126.0	124.5	128.7	18,400	2,300,430	125.02	88.23	88.23	89.08	88.02	90.99	26,027	88.388	-2.80%
2006-10-26	128.4	127.6	128.5	127.0	128.4	11,600	1,479,600	127.55	90.77	90.21	90.85	89.79	90.77	16,408	90.175	1.66%
2006-10-25	126.3	126.3	126.7	-	-	0	0	-	89.29	89.29	89.57	-	-	0	-	0.64%
2006-10-24	125.5	125.3	126.2	125.5	126.4	15,000	1,887,120	125.81	88.72	88.58	89.22	88.72	89.36	21,217	88.943	-0.71%
2006-10-23	126.4	125.5	126.4	-	-	0	0	-	89.36	88.72	89.36	-	-	0	-	-0.39%
2006-10-20	126.9	126.4	127.3	-	-	0	0	-	89.71	89.36	90.00	-	-	0	-	0.79%
2006-10-19	125.9	125.5	126.4	-	-	0	0	-	89.01	88.72	89.36	-	-	0	-	0.00%
2006-10-18	125.9	125.9	126.2	124.5	126.1	14,000	1,758,600	125.61	89.01	89.01	89.22	88.02	89.15	19,803	88.806	0.88%
2006-10-17	124.8	124.2	124.8	123.8	125.2	351	43,642	124.34	88.23	87.81	88.23	87.52	88.51	496	87.902	0.40%
2006-10-16	124.3	123.7	124.3	124.0	124.4	1,500	186,520	124.35	87.88	87.45	87.88	87.66	87.95	2,122	87.909	0.32%
2006-10-13	123.9	123.1	123.9	123.9	124.6	6,913	857,160	123.99	87.59	87.03	87.59	87.59	88.09	9,778	87.659	0.73%
2006-10-12	123.0	123.0	123.6	-	-	0	0	-	86.96	86.96	87.38	-	-	0	-	0.16%
2006-10-11	122.8	122.6	123.1	122.4	122.8	21,000	2,573,300	122.54	86.82	86.67	87.03	86.53	86.82	29,704	86.631	1.07%
2006-10-10	121.5	121.3	121.9	120.8	121.5	1,500	181,550	121.03	85.90	85.76	86.18	85.40	85.90	2,122	85.567	1.25%
2006-10-09	120.0	120.0	120.4	120.0	120.0	300	36,000	120.00	84.84	84.84	85.12	84.84	84.84	424	84.836	-1.32%
2006-10-06	121.6	121.0	121.6	121.0	121.6	2,900	351,290	121.13	85.97	85.54	85.97	85.54	85.97	4,102	85.638	-0.25%
2006-10-05	121.9	121.8	122.4	121.9	122.0	3,000	365,800	121.93	86.18	86.11	86.53	86.18	86.25	4,243	86.203	0.33%
2006-10-04	121.5	121.2	121.5	120.8	121.5	10,000	1,210,780	121.08	85.90	85.68	85.90	85.40	85.90	14,145	85.599	-0.16%
2006-10-03	121.7	121.4	-	120.8	121.8	8,000	971,500	121.44	86.04	85.83	-	85.40	86.11	11,316	85.853	0.91%
2006-09-29	120.6	120.6	120.9	120.4	120.4	2,500	301,000	120.40	85.26	85.26	85.47	85.12	85.12	3,536	85.119	0.00%
2006-09-28	120.6	120.0	120.6	120.7	121.1	2,800	338,280	120.81	85.26	84.84	85.26	85.33	85.61	3,961	85.412	0.58%
2006-09-27	119.9	119.9	120.5	-	-	0	0	-	84.77	84.77	85.19	-	-	0	-	1.10%
2006-09-26	118.6	118.3	118.9	118.6	118.6	1,500	177,900	118.60	83.85	83.63	84.06	83.85	83.85	2,122	83.847	-1.25%
2006-09-25	120.1	119.8	120.4	120.1	121.7	8,592	1,035,698	120.54	84.91	84.70	85.12	84.91	86.04	12,153	85.220	-0.41%
2006-09-22	120.6	120.6	120.9	120.3	120.3	100	12,030	120.30	85.26	85.26	85.47	85.05	85.05	141	85.049	-0.08%
2006-09-21	120.7	120.7	121.5	120.5	121.5	2,874	348,662	121.32	85.33	85.33	85.90	85.19	85.90	4,065	85.767	0.92%
2006-09-20	119.6	119.6	120.4	119.4	119.5	3,100	370,340	119.46	84.55	84.55	85.12	84.41	84.48	4,385	84.458	0.50%
2006-09-19	119.0	119.0	119.3	118.7	119.0	2,400	285,370	118.90	84.13	84.13	84.34	83.92	84.13	3,395	84.062	0.00%
2006-09-18	119.0	118.6	119.4	119.0	119.0	10,000	1,190,000	119.00	84.13	83.85	84.41	84.13	84.13	14,145	84.129	0.76%
2006-09-15	118.1	117.3	118.1	118.1	118.1	100	11,810	118.10	83.49	82.93	83.49	83.49	83.49	141	83.493	-0.25%
2006-09-14	118.4	118.4	119.5	118.1	118.6	5,530	653,662	118.20	83.71	83.71	84.48	83.49	83.85	7,822	83.566	0.34%
2006-09-13	118.0	117.5	118.0	118.0	118.0	200	23,600	118.00	83.42	83.07	83.42	83.42	83.42	283	83.422	0.85%
2006-09-12	117.0	116.6	117.4	117.4	117.4	200	23,480	117.40	82.72	82.43	83.00	83.00	83.00	283	82.998	0.26%
2006-09-11	116.7	115.9	116.7	-	-	0	0	-	82.50	81.94	82.50	-	-	0	-	-1.27%
2006-09-08	118.2	117.8	118.2	118.2	118.2	10,000	1,182,000	118.20	83.56	83.28	83.56	83.56	83.56	14,145	83.564	-0.25%
2006-09-07	118.5	117.9	118.7	117.8	118.5	8,300	981,380	118.24	83.78	83.35	83.92	83.28	83.78	11,740	83.591	-0.08%
2006-09-06	118.6	118.0	118.8	118.6	118.6	2,000	237,200	118.60	83.85	83.42	83.99	83.85	83.85	2,829	83.847	0.00%
2006-09-05	118.6	118.6	119.3	118.6	118.6	12,000	1,423,200	118.60	83.85	83.85	84.34	83.85	83.85	16,974	83.847	-0.17%
2006-09-04	118.8	118.8	119.6	-	-	200	23,740	118.70	83.99	83.99	84.55	-	-	283	83.917	0.51%
2006-09-01	118.2	117.4	118.2	118.7	118.7	200	23,740	118.70	83.56	83.00	83.56	83.92	83.92	283	83.917	-0.25%
2006-08-31	118.5	118.0	118.5	118.5	118.5	300	35,550	118.50	83.78	83.42	83.78	83.78	83.78	424	83.776	0.42%
2006-08-30	118.0	118.0	118.3	118.0	118.0	1,100	129,750	117.95	83.42	83.42	83.63	83.42	83.42	1,556	83.390	0.43%
2006-08-29	117.5	117.1	117.9	117.5	117.5	100	11,750	117.50	83.07	82.79	83.35	83.07	83.07	141	83.069	1.38%
2006-08-28	115.9	115.6	115.9	-	-	4,400	513,964	116.81	81.94	81.73	81.94	-	-	6,224	82.581	-0.86%
2006-08-25	116.9	116.3	116.9	116.6	117.4	9,400	1,098,860	116.90	82.64	82.22	82.64	82.43	83.00	13,296	82.645	0.09%
2006-08-24	116.8	116.8	117.1	116.8	117.7	5,000	584,900	116.98	82.57	82.57	82.79	82.57	83.21	7,072	82.701	-0.85%
2006-08-23	117.8	117.5	117.8	-	-	800	94,400	118.00	83.28	83.07	83.28	-	-	1,132	83.422	-0.17%
2006-08-22	118.0	118.0	118.8	118.0	118.0	1,800	211,500	117.50	83.42	83.42	83.99	83.42	83.42	2,546	83.069	0.94%
2006-08-21	116.9	116.6	117.0	116.9	117.1	10,500	1,229,900	117.13	82.64	82.43	82.72	82.64	82.79	14,852	82.810	-1.76%
2006-08-18	119.0	119.0	119.8	119.0	119.0	2,500	299,300	119.72	84.13	84.13	84.70	84.13	84.13	3,536	84.638	-0.83%
2006-08-17	120.0	119.3	120.1	119.9	120.0	4,500	540,800	120.18	84.84	84.34	84.91	84.77	84.84	6,365	84.962	-0.33%
2006-08-16	120.4	120.4	120.8	120.3	120.4	2,800	336,870	120.31	85.12	85.12	85.40	85.05	85.12	3,961	85.056	0.92%
2006-08-15	119.3	118.9	119.3	119.3	119.9	8,322	996,208	119.71	84.34	84.06	84.34	84.34	84.77	11,771	84.630	-0.50%
2006-08-14	119.9	119.1	119.9	119.5	119.9	2,500	299,250	119.70	84.77	84.20	84.77	84.48	84.77	3,536	84.624	0.42%
2006-08-11	119.4	119.4	120.0	-	-	6,000	711,300	118.55	84.41	84.41	84.84	-	-	8,487	83.811	0.42%
2006-08-10	118.9	118.9	119.4	118.3	118.8	11,589	1,371,363	118.33	84.06	84.06	84.41	83.63	83.99	16,392	83.658	0.76%
2006-08-09	118.0	117.9	118.0	118.0	118.3	6,000	706,900	117.82	83.42	83.35	83.42	83.42	83.63	8,487	83.293	1.29%
2006-08-08	116.5	116.4	117.2	116.5	116.5	2,400	278,810	116.17	82.36	82.29	82.86	82.36	82.36	3,395	82.129	0.43%
2006-08-07	116.0	115.2	116.0	115.9	116.0	3,400	394,410	116.00	82.01	81.44	82.01	81.94	82.01	4,809	82.011	0.00%
2006-08-04	116.0	115.5	116.0	116.0	116.1	7,900	921,132	116.60	82.01	81.66	82.01	82.01	82.08	11,174	82.432	-0.34%
2006-08-03	116.4	116.2	116.4	115.7	116.9	11,100	1,292,870	116.47	82.29	82.15	82.29	81.80	82.64	15,701	82.344	1.13%
2006-08-02	115.1	115.1	115.4	114.9	115.1	3,800	436,180	114.78	81.37	81.37	81.58	81.23	81.37	5,375	81.149	0.52%
2006-08-01	114.5	114.5	115.3	114.5	114.7	5,000	576,300	115.26	80.95	80.95	81.51	80.95	81.09	7,072	81.485	-0.87%
2006-07-31	115.5	115.4	116.2	115.5	115.9	8,000	928,600	116.08	81.66	81.58	82.15	81.66	81.94	11,316	82.062	-0.43%
2006-07-28	116.0	116.0	116.2	115.8	116.4	30,500	3,535,550	115.92	82.01	82.01	82.15	81.87	82.29	43,142	81.952	0.61%
2006-07-27	115.3	115.3	116.1	115.3	116.4	17,500	2,020,050	115.43	81.51	81.51	82.08	81.51	82.29	24,754	81.607	0.44%
2006-07-26	114.8	-	-	114.1	114.8	8,500	972,450	114.41	81.16	-	-	80.67	81.16	12,023	80.882	0.44%
2006-07-25	114.3	113.9	114.7	114.3	114.5	8,200	933,771	113.87	80.81	80.52	81.09	80.81	80.95	11,599	80.506	0.62%
2006-07-24	113.6	113.4	113.8	113.5	113.8	9,800	1,113,760	113.65	80.31	80.17	80.45	80.24	80.45	13,862	80.346	-1.05%
2006-07-21	114.8	114.3	115.1	114.6	114.8	1,400	160,080	114.34	81.16	80.81	81.37	81.02	81.16	1,980	80.837	0.70%
2006-07-20	114.0	113.9	114.7	113.8	114.0	1,900	213,550	112.39	80.59	80.52	81.09	80.45	80.59	2,688	79.460	1.51%
2006-07-19	112.3	111.6	112.3	112.0	112.5	4,300	480,830	111.82	79.39	78.90	79.39	79.18	79.53	6,082	79.054	1.35%
2006-07-18	110.8	110.7	110.8	110.8	111.0	25,600	2,838,940	110.90	78.33	78.26	78.33	78.33	78.47	36,211	78.400	-0.45%
2006-07-17	111.3	110.8	111.5	110.9	111.3	6,400	717,123	112.05	78.69	78.33	78.83	78.40	78.69	9,053	79.216	-1.50%
2006-07-14	113.0	112.2	113.1	111.6	113.1	14,200	1,605,704	113.08	79.89	79.32	79.96	78.90	79.96	20,086	79.943	-0.70%
2006-07-13	113.8	113.8	114.6	113.5	115.3	8,661	985,373	113.77	80.45	80.45	81.02	80.24	81.51	12,251	80.433	-1.22%
2006-07-12	115.2	115.2	115.6	115.1	115.1	4,200	484,420	115.34	81.44	81.44	81.73	81.37	81.37	5,941	81.541	0.35%
2006-07-11	114.8	114.5	115.0	114.8	115.6	12,500	1,447,353	115.79	81.16	80.95	81.30	81.16	81.73	17,681	81.859	-1.54%
2006-07-10	116.6	115.9	116.7	115.5	116.6	17,500	2,014,598	115.12	82.43	81.94	82.50	81.66	82.43	24,754	81.386	1.39%
2006-07-07	115.0	113.0	115.5	113.2	115.0	15,300	1,739,660	113.70	81.30	79.89	81.66	80.03	81.30	21,642	80.385	1.41%
2006-07-06	113.4	113.1	113.4	113.0	114.0	25,600	2,903,680	113.43	80.17	79.96	80.17	79.89	80.59	36,211	80.188	-0.09%
2006-07-05	113.5	113.0	113.6	113.3	113.5	4,300	488,450	113.59	80.24	79.89	80.31	80.10	80.24	6,082	80.307	-0.96%
2006-07-04	114.6	114.3	115.1	114.3	114.6	5,700	647,870	113.66	81.02	80.81	81.37	80.81	81.02	8,063	80.355	0.88%
2006-07-03	113.6	113.6	114.4	113.4	113.7	5,700	646,170	113.36	80.31	80.31	80.88	80.17	80.38	8,063	80.144	0.53%
2006-06-30	113.0	112.2	113.0	112.3	113.0	4,900	549,689	112.18	79.89	79.32	79.89	79.39	79.89	6,931	79.309	2.82%
2006-06-29	111.1	111.1	111.9	111.1	112.0	7,600	839,460	110.46	77.70	77.70	78.26	77.70	78.33	10,867	77.245	0.82%
2006-06-28	110.2	110.0	110.2	109.3	110.5	10,800	1,188,600	110.06	77.07	76.93	77.07	76.44	77.28	15,443	76.966	0.64%
2006-06-27	109.5	109.0	109.8	109.5	110.0	6,200	671,900	108.37	76.58	76.23	76.79	76.58	76.93	8,866	75.788	0.64%
2006-06-26	108.8	108.0	108.8	107.0	108.8	11,000	1,182,000	107.45	76.09	75.53	76.09	74.83	76.09	15,729	75.147	2.16%
2006-06-23	106.5	106.5	106.9	106.5	107.3	18,000	1,924,000	106.89	74.48	74.48	74.76	74.48	75.04	25,739	74.751	-1.39%
2006-06-22	108.0	107.2	108.0	108.1	108.1	400	43,240	108.10	75.53	74.97	75.53	75.60	75.60	572	75.598	1.89%
2006-06-21	106.0	106.0	106.5	106.0	106.0	2,000	212,300	106.15	74.13	74.13	74.48	74.13	74.13	2,860	74.234	0.19%
2006-06-20	105.8	105.0	105.8	106.3	106.3	4,600	494,250	107.45	73.99	73.43	73.99	74.34	74.34	6,578	75.140	-1.12%
2006-06-19	107.0	107.0	107.4	106.9	109.5	9,300	1,007,671	108.35	74.83	74.83	75.11	74.76	76.58	13,298	75.774	-1.92%
2006-06-16	109.1	108.7	109.5	107.4	109.1	7,500	808,590	107.81	76.30	76.02	76.58	75.11	76.30	10,724	75.397	5.11%
2006-06-15	103.8	103.8	104.6	103.6	103.9	1,300	134,240	103.26	72.59	72.59	73.15	72.45	72.66	1,859	72.214	1.37%
2006-06-14	102.4	101.7	102.5	101.5	103.0	16,667	1,707,584	102.45	71.61	71.12	71.68	70.98	72.03	23,833	71.649	0.29%
2006-06-13	102.1	101.5	102.1	101.7	104.0	11,300	1,162,650	102.89	71.40	70.98	71.40	71.12	72.73	16,158	71.954	-4.76%
2006-06-12	107.2	106.7	107.5	-	-	800	85,990	107.49	74.97	74.62	75.18	-	-	1,144	75.170	0.00%
2006-06-09	107.2	106.9	107.2	107.2	107.6	1,700	182,040	107.08	74.97	74.76	74.97	74.97	75.25	2,431	74.886	0.00%
2006-06-08	107.2	107.0	107.8	107.2	108.0	15,800	1,775,298	112.36	74.97	74.83	75.39	74.97	75.53	22,593	78.578	-5.63%
2006-06-07	113.6	113.6	114.4	113.3	114.9	19,300	2,199,389	113.96	79.44	79.44	80.00	79.23	80.35	27,598	79.695	1.07%
2006-06-06	112.4	112.2	112.4	112.0	112.4	3,800	426,360	112.20	78.61	78.47	78.61	78.33	78.61	5,434	78.465	0.36%
2006-06-05	112.0	112.0	112.8	111.7	112.0	3,900	416,838	106.88	78.33	78.33	78.88	78.12	78.33	5,577	74.746	1.45%
2006-06-02	110.4	109.9	110.7	107.5	110.4	23,600	2,559,199	108.44	77.21	76.86	77.42	75.18	77.21	33,746	75.836	2.22%
2006-06-01	108.0	108.0	113.0	108.0	111.0	11,400	1,242,180	108.96	75.53	75.53	79.02	75.53	77.63	16,301	76.202	-2.96%
2006-05-30	111.3	111.0	111.3	111.8	113.0	600	67,680	112.80	77.84	77.63	77.84	78.19	79.02	858	78.885	-0.80%
2006-05-29	112.2	111.6	112.4	112.2	112.2	100	11,220	112.20	78.47	78.05	78.61	78.47	78.47	143	78.465	0.00%
2006-05-26	112.2	112.2	114.0	111.5	111.7	5,900	657,090	111.37	78.47	78.47	79.72	77.98	78.12	8,437	77.886	0.63%
2006-05-25	111.5	110.7	111.5	111.1	111.5	6,900	768,131	111.32	77.98	77.42	77.98	77.70	77.98	9,867	77.852	-0.71%
2006-05-24	112.3	111.5	112.3	110.5	112.3	14,300	1,587,018	110.98	78.54	77.98	78.54	77.28	78.54	20,448	77.612	0.99%
2006-05-23	111.2	111.2	113.0	110.0	112.5	20,700	2,297,640	111.00	77.77	77.77	79.02	76.93	78.68	29,600	77.624	-1.24%
2006-05-22	112.6	111.5	112.6	112.3	112.6	14,600	1,680,956	115.13	78.75	77.98	78.75	78.54	78.75	20,877	80.517	-3.84%
2006-05-19	117.1	117.0	117.1	117.0	117.5	15,100	1,766,431	116.98	81.89	81.82	81.89	81.82	82.17	21,592	81.810	0.09%
2006-05-18	117.0	114.0	117.0	116.2	117.0	12,900	1,511,880	117.20	81.82	79.72	81.82	81.26	81.82	18,446	81.962	-2.09%
2006-05-17	119.5	119.5	119.8	118.5	119.7	10,900	1,300,850	119.34	83.57	83.57	83.78	82.87	83.71	15,586	83.461	2.14%
2006-05-16	117.0	116.0	117.0	116.5	118.5	8,500	1,011,151	118.96	81.82	81.12	81.82	81.47	82.87	12,154	83.192	-2.42%
2006-05-15	119.9	119.1	120.0	119.8	121.0	20,000	2,414,360	120.72	83.85	83.29	83.92	83.78	84.62	28,599	84.422	-2.20%
2006-05-12	122.6	122.6	123.3	122.3	123.0	5,500	675,610	122.84	85.74	85.74	86.23	85.53	86.02	7,865	85.905	-0.41%
2006-05-11	123.1	122.8	123.5	123.1	123.2	6,200	760,041	122.59	86.09	85.88	86.37	86.09	86.16	8,866	85.729	0.74%
2006-05-10	122.2	121.5	122.2	122.0	122.2	6,300	769,739	122.18	85.46	84.97	85.46	85.32	85.46	9,009	85.445	0.58%
2006-05-09	121.5	121.5	125.0	121.5	122.4	11,000	1,336,870	121.53	84.97	84.97	87.42	84.97	85.60	15,729	84.993	-1.14%
2006-05-08	122.9	122.6	123.0	119.0	122.9	11,800	1,426,340	120.88	85.95	85.74	86.02	83.22	85.95	16,873	84.533	2.42%
2006-05-04	120.0	120.0	121.0	119.9	120.2	8,300	996,160	120.02	83.92	83.92	84.62	83.85	84.06	11,868	83.934	-0.25%
2006-05-03	120.3	119.9	120.3	120.0	120.3	5,600	672,000	120.00	84.13	83.85	84.13	83.92	84.13	8,008	83.920	1.60%
2006-05-02	118.4	117.9	118.4	118.0	118.4	5,200	609,370	117.19	82.80	82.45	82.80	82.52	82.80	7,436	81.953	1.98%
2006-04-28	116.1	116.1	117.1	115.0	116.1	6,100	710,539	116.48	81.19	81.19	81.89	80.42	81.19	8,723	81.460	-1.61%
2006-04-27	118.0	117.0	118.0	117.1	118.0	4,500	527,400	117.20	82.52	81.82	82.52	81.89	82.52	6,435	81.962	0.77%
2006-04-26	117.1	117.1	117.9	115.5	117.5	6,500	757,639	116.56	81.89	81.89	82.45	80.77	82.17	9,295	81.514	0.52%
2006-04-25	116.5	116.5	117.4	116.2	119.5	8,100	959,159	118.41	81.47	81.47	82.10	81.26	83.57	11,582	82.811	-2.51%
2006-04-24	119.5	119.0	119.5	119.0	122.0	46,000	5,505,220	119.68	83.57	83.22	83.57	83.22	85.32	65,777	83.695	-0.75%
2006-04-21	120.4	120.2	121.0	119.8	120.4	500	59,960	119.92	84.20	84.06	84.62	83.78	84.20	715	83.864	-0.50%
2006-04-20	121.0	121.0	122.0	-	-	0	0	-	84.62	84.62	85.32	-	-	0	-	0.50%
2006-04-19	120.4	118.1	120.4	120.5	120.5	100	12,050	120.50	84.20	82.59	84.20	84.27	84.27	143	84.270	1.78%
2006-04-18	118.3	118.3	118.5	117.5	118.3	4,100	484,650	118.21	82.73	82.73	82.87	82.17	82.73	5,863	82.666	3.32%
2006-04-13	114.5	114.5	115.0	114.0	114.0	1,470	167,580	114.00	80.07	80.07	80.42	79.72	79.72	2,102	79.724	-1.12%
2006-04-12	115.8	113.5	115.8	115.8	115.8	400	46,320	115.80	80.98	79.37	80.98	80.98	80.98	572	80.983	0.00%
2006-04-11	115.8	115.6	115.8	115.8	116.0	7,000	811,000	115.86	80.98	80.84	80.98	80.98	81.12	10,010	81.023	0.00%
2006-04-10	115.8	115.8	117.0	-	-	200	22,820	114.10	80.98	80.98	81.82	-	-	286	79.794	0.26%
2006-04-07	115.5	115.3	115.5	115.5	116.0	2,100	242,600	115.52	80.77	80.63	80.77	80.77	81.12	3,003	80.790	-0.43%
2006-04-06	116.0	115.8	116.0	114.0	116.0	1,100	126,700	115.18	81.12	80.98	81.12	79.72	81.12	1,573	80.551	2.11%
2006-04-04	113.6	113.6	114.0	113.6	113.6	4,000	454,400	113.60	79.44	79.44	79.72	79.44	79.44	5,720	79.444	0.62%
2006-04-03	112.9	112.1	113.0	112.5	112.9	10,500	1,184,750	112.83	78.95	78.40	79.02	78.68	78.95	15,014	78.908	1.71%
2006-03-31	111.0	110.3	112.0	-	-	0	0	-	77.63	77.14	78.33	-	-	0	-	0.00%
2006-03-30	111.0	111.0	112.0	110.4	111.0	7,800	864,120	110.78	77.63	77.63	78.33	77.21	77.63	11,153	77.475	0.54%
2006-03-29	110.4	109.1	110.4	110.4	110.4	8,000	877,200	109.65	77.21	76.30	77.21	77.21	77.21	11,439	76.682	-0.18%
2006-03-28	110.6	110.3	110.7	-	-	2,000	221,600	110.80	77.35	77.14	77.42	-	-	2,860	77.486	0.00%
2006-03-27	110.6	110.6	111.0	109.5	110.5	6,500	717,250	110.35	77.35	77.35	77.63	76.58	77.28	9,295	77.169	1.19%
2006-03-24	109.3	109.0	110.3	109.0	109.3	1,800	196,500	109.17	76.44	76.23	77.14	76.23	76.44	2,574	76.344	0.09%
2006-03-23	109.2	108.5	109.2	108.5	109.3	9,500	1,037,450	109.21	76.37	75.88	76.37	75.88	76.44	13,584	76.371	0.18%
2006-03-22	109.0	107.0	109.0	109.5	109.5	1,000	109,500	109.50	76.23	74.83	76.23	76.58	76.58	1,430	76.577	1.40%
2006-03-21	107.5	106.5	109.0	-	-	0	0	-	75.18	74.48	76.23	-	-	0	-	0.00%
2006-03-20	107.5	106.5	111.0	-	-	0	0	-	75.18	74.48	77.63	-	-	0	-	0.00%
2006-03-17	107.5	107.5	111.0	-	-	0	0	-	75.18	75.18	77.63	-	-	0	-	0.28%
2006-03-16	107.2	106.0	111.0	-	-	0	0	-	74.97	74.13	77.63	-	-	0	-	0.00%
2006-03-15	107.2	107.2	108.9	-	-	553	59,512	107.62	74.97	74.97	76.16	-	-	791	75.260	1.61%
2006-03-14	105.5	105.5	107.0	-	-	0	0	-	73.78	73.78	74.83	-	-	0	-	0.96%
2006-03-13	104.5	104.5	106.0	-	-	0	0	-	73.08	73.08	74.13	-	-	0	-	0.00%
2006-03-10	104.5	102.5	104.5	-	-	100	10,400	104.00	73.08	71.68	73.08	-	-	143	72.731	0.00%
2006-03-09	104.5	103.0	105.5	-	-	0	0	-	73.08	72.03	73.78	-	-	0	-	0.00%
2006-03-08	104.5	103.5	105.5	104.5	106.5	3,200	336,600	105.19	73.08	72.38	73.78	73.08	74.48	4,576	73.561	-4.91%
2006-03-07	109.9	106.7	109.9	-	-	0	0	-	76.86	74.62	76.86	-	-	0	-	0.00%
2006-03-06	109.9	106.0	109.9	109.9	109.9	100	10,990	109.90	76.86	74.13	76.86	76.86	76.86	143	76.857	0.73%
2006-03-03	109.1	107.0	110.0	-	-	0	0	-	76.30	74.83	76.93	-	-	0	-	0.00%
2006-03-02	109.1	108.3	110.0	-	-	0	0	-	76.30	75.74	76.93	-	-	0	-	0.00%
2006-03-01	109.1	108.1	110.0	-	-	0	0	-	76.30	75.60	76.93	-	-	0	-	0.00%
2006-02-28	109.1	108.8	109.6	109.1	110.1	2,500	274,150	109.66	76.30	76.09	76.65	76.30	77.00	3,575	76.689	-0.18%
2006-02-27	109.3	109.3	109.8	109.0	110.0	10,200	1,121,800	109.98	76.44	76.44	76.79	76.23	76.93	14,585	76.913	-0.18%
2006-02-24	109.5	109.5	110.5	108.0	108.0	900	97,200	108.00	76.58	76.58	77.28	75.53	75.53	1,287	75.528	-0.27%
2006-02-23	109.8	109.0	113.0	-	-	0	0	-	76.79	76.23	79.02	-	-	0	-	0.00%
2006-02-22	109.8	109.8	110.5	109.0	109.8	600	65,640	109.40	76.79	76.79	77.28	76.23	76.79	858	76.507	1.20%
2006-02-21	108.5	108.5	109.5	-	-	200	21,560	107.80	75.88	75.88	76.58	-	-	286	75.388	0.84%
2006-02-20	107.6	106.0	108.0	107.5	107.6	6,800	731,180	107.53	75.25	74.13	75.53	75.18	75.25	9,724	75.197	1.51%
2006-02-17	106.0	105.5	106.0	106.0	106.0	300	31,800	106.00	74.13	73.78	74.13	74.13	74.13	429	74.129	-0.93%
2006-02-16	107.0	106.0	107.0	-	-	0	0	-	74.83	74.13	74.83	-	-	0	-	-0.93%
2006-02-15	108.0	106.8	108.0	106.0	108.0	817	87,968	107.67	75.53	74.69	75.53	74.13	75.53	1,168	75.299	1.89%
2006-02-14	106.0	106.0	106.3	104.5	105.5	800	84,200	105.25	74.13	74.13	74.34	73.08	73.78	1,144	73.605	1.15%
2006-02-13	104.8	104.8	105.3	104.8	104.8	3,000	314,400	104.80	73.29	73.29	73.64	73.29	73.29	4,290	73.290	0.67%
2006-02-10	104.1	104.0	104.7	-	-	0	0	-	72.80	72.73	73.22	-	-	0	-	0.00%
2006-02-09	104.1	104.1	105.5	104.1	104.1	1,000	104,100	104.10	72.80	72.80	73.78	72.80	72.80	1,430	72.801	-0.38%
2006-02-08	104.5	103.5	104.5	-	-	200	20,700	103.50	73.08	72.38	73.08	-	-	286	72.381	-1.79%
2006-02-07	106.4	106.0	106.4	107.0	107.0	200	21,400	107.00	74.41	74.13	74.41	74.83	74.83	286	74.829	0.85%
2006-02-06	105.5	105.5	106.0	105.5	105.5	2,000	211,000	105.50	73.78	73.78	74.13	73.78	73.78	2,860	73.780	2.33%
2006-02-03	103.1	103.0	103.1	103.1	105.0	18,900	1,959,300	103.67	72.10	72.03	72.10	72.10	73.43	27,026	72.498	-2.27%
2006-02-02	105.5	105.3	105.5	105.5	106.5	2,500	266,250	106.50	73.78	73.64	73.78	73.78	74.48	3,575	74.479	-0.94%
2006-02-01	106.5	106.5	107.0	106.5	106.5	500	53,250	106.50	74.48	74.48	74.83	74.48	74.48	715	74.479	1.91%
2006-01-27	104.5	104.5	104.9	103.5	104.0	1,300	135,100	103.92	73.08	73.08	73.36	72.38	72.73	1,859	72.677	2.45%
2006-01-26	102.0	101.9	102.0	-	-	0	0	-	71.33	71.26	71.33	-	-	0	-	0.00%
2006-01-25	102.0	102.0	102.5	101.0	102.0	2,700	273,700	101.37	71.33	71.33	71.68	70.63	71.33	3,861	70.892	0.00%
2006-01-24	102.0	100.0	103.5	102.0	104.0	5,000	515,370	103.07	71.33	69.93	72.38	71.33	72.73	7,150	72.083	-1.26%
2006-01-23	103.3	103.3	103.9	102.5	103.5	2,000	206,300	103.15	72.24	72.24	72.66	71.68	72.38	2,860	72.136	-0.19%
2006-01-20	103.5	103.0	103.5	105.4	105.4	500	52,700	105.40	72.38	72.03	72.38	73.71	73.71	715	73.710	0.98%
2006-01-19	102.5	102.5	103.5	102.1	102.5	2,800	286,000	102.14	71.68	71.68	72.38	71.40	71.68	4,004	71.432	2.30%
2006-01-18	100.2	100.2	100.5	99.50	99.50	300	29,850	99.500	70.07	70.07	70.28	69.58	69.58	429	69.584	0.20%
2006-01-17	100.0	99.80	101.0	100.0	101.5	600	60,250	100.42	69.93	69.79	70.63	69.93	70.98	858	70.225	-1.38%
2006-01-16	101.4	100.0	101.4	100.0	101.6	1,050	105,270	100.26	70.91	69.93	70.91	69.93	71.05	1,501	70.113	1.40%
2006-01-13	100.0	100.0	100.4	98.80	99.00	916	90,565	98.870	69.93	69.93	70.21	69.09	69.23	1,310	69.143	1.42%
2006-01-12	98.60	98.60	98.80	98.60	99.80	3,600	356,595	99.054	68.95	68.95	69.09	68.95	69.79	5,148	69.272	-0.20%
2006-01-11	98.80	98.50	98.80	97.50	98.80	1,600	157,420	98.388	69.09	68.88	69.09	68.19	69.09	2,288	68.806	1.44%
2006-01-10	97.40	97.40	97.90	97.40	97.40	700	68,260	97.514	68.12	68.12	68.46	68.12	68.12	1,001	68.195	-0.41%
2006-01-09	97.80	97.80	98.50	97.80	97.80	1,100	107,580	97.800	68.39	68.39	68.88	68.39	68.39	1,573	68.395	1.88%
2006-01-06	96.00	-	96.90	-	-	0	0	-	67.14	-	67.77	-	-	0	-	0.00%
2006-01-05	96.00	95.50	97.00	95.50	97.00	1,537	148,717	96.758	67.14	66.79	67.84	66.79	67.84	2,198	67.666	0.21%
2006-01-04	95.80	95.80	-	-	-	0	0	-	67.00	67.00	-	-	-	0	-	4.13%
2006-01-03	92.00	-	93.00	-	-	0	0	-	64.34	-	65.04	-	-	0	-	0.00%
2005-12-30	92.00	91.50	92.50	92.00	92.00	100	9,200	92.000	64.34	63.99	64.69	64.34	64.34	143	64.339	-0.92%
2005-12-29	93.00	92.50	93.00	93.00	93.00	2,400	223,200	93.000	64.93	64.58	64.93	64.93	64.93	3,437	64.933	0.22%
2005-12-28	92.80	92.80	93.00	-	-	0	0	-	64.79	64.79	64.93	-	-	0	-	0.11%
2005-12-23	92.70	92.00	92.70	92.70	92.70	100	9,270	92.700	64.72	64.23	64.72	64.72	64.72	143	64.724	0.00%
2005-12-22	92.70	92.50	92.70	92.70	93.55	2,400	222,820	92.842	64.72	64.58	64.72	64.72	65.32	3,437	64.823	-0.32%
2005-12-21	93.00	91.50	93.00	93.00	93.00	400	37,200	93.000	64.93	63.89	64.93	64.93	64.93	573	64.933	1.09%
2005-12-20	92.00	92.00	92.30	92.00	92.00	4,700	432,400	92.000	64.23	64.23	64.44	64.23	64.23	6,732	64.235	0.00%
2005-12-19	92.00	92.00	92.20	91.00	91.00	100	9,100	91.000	64.23	64.23	64.37	63.54	63.54	143	63.537	0.66%
2005-12-16	91.40	91.00	91.50	-	-	0	0	-	63.82	63.54	63.89	-	-	0	-	0.00%
2005-12-15	91.40	91.40	92.00	-	-	0	0	-	63.82	63.82	64.23	-	-	0	-	0.11%
2005-12-14	91.30	91.30	91.50	91.30	91.30	5,241	478,552	91.309	63.75	63.75	63.89	63.75	63.75	7,506	63.753	0.00%
2005-12-13	91.30	90.80	91.30	91.30	91.30	3,400	310,420	91.300	63.75	63.40	63.75	63.75	63.75	4,870	63.746	0.00%
2005-12-12	91.30	91.30	91.50	91.00	91.30	10,100	920,600	91.149	63.75	63.75	63.89	63.54	63.75	14,466	63.640	0.77%
2005-12-09	90.60	90.30	90.60	-	-	0	0	-	63.26	63.05	63.26	-	-	0	-	-0.33%
2005-12-08	90.90	90.30	90.50	90.50	91.50	1,600	145,400	90.875	63.47	63.05	63.19	63.19	63.89	2,292	63.449	-0.11%
2005-12-07	91.00	91.00	91.50	90.00	90.80	3,800	343,640	90.432	63.54	63.54	63.89	62.84	63.40	5,443	63.140	1.11%
2005-12-06	90.00	89.80	90.00	90.00	90.70	2,200	199,400	90.636	62.84	62.70	62.84	62.84	63.33	3,151	63.283	-1.21%
2005-12-05	91.10	90.80	91.10	-	-	1,000	90,810	90.810	63.61	63.40	63.61	-	-	1,432	63.404	-0.44%
2005-12-02	91.50	91.30	91.50	91.00	91.50	2,100	191,410	91.148	63.89	63.75	63.89	63.54	63.89	3,008	63.640	1.22%
2005-12-01	90.40	90.40	90.50	90.10	90.10	1,000	90,100	90.100	63.12	63.12	63.19	62.91	62.91	1,432	62.908	0.78%
2005-11-30	89.70	89.70	90.00	-	-	50	4,375	87.500	62.63	62.63	62.84	-	-	72	61.093	0.22%
2005-11-29	89.50	89.30	89.50	89.50	89.50	3,000	268,500	89.500	62.49	62.35	62.49	62.49	62.49	4,297	62.489	-1.10%
2005-11-28	90.50	90.50	91.00	90.00	90.00	2,000	180,000	90.000	63.19	63.19	63.54	62.84	62.84	2,864	62.839	0.89%
2005-11-25	89.70	89.70	90.40	89.70	89.70	500	44,850	89.700	62.63	62.63	63.12	62.63	62.63	716	62.629	-0.50%
2005-11-24	90.15	89.70	90.15	90.15	90.20	2,700	243,490	90.182	62.94	62.63	62.94	62.94	62.98	3,867	62.965	0.39%
2005-11-23	89.80	89.80	90.40	89.75	89.75	1,700	153,030	90.018	62.70	62.70	63.12	62.66	62.66	2,435	62.851	0.90%
2005-11-22	89.00	89.00	89.50	89.00	89.10	1,000	89,050	89.050	62.14	62.14	62.49	62.14	62.21	1,432	62.175	-0.11%
2005-11-21	89.10	89.10	89.75	89.10	89.10	2,000	178,200	89.100	62.21	62.21	62.66	62.21	62.21	2,864	62.210	0.00%
2005-11-18	89.10	89.10	89.30	-	-	300	26,400	88.000	62.21	62.21	62.35	-	-	430	61.442	0.79%
2005-11-17	88.40	88.40	88.50	87.60	88.40	1,300	114,400	88.000	61.72	61.72	61.79	61.16	61.72	1,862	61.442	0.68%
2005-11-16	87.80	87.60	87.80	87.80	87.80	1,200	105,360	87.800	61.30	61.16	61.30	61.30	61.30	1,719	61.303	0.00%
2005-11-15	87.80	87.80	88.00	87.50	87.50	2,084	182,350	87.500	61.30	61.30	61.44	61.09	61.09	2,985	61.093	0.69%
2005-11-14	87.20	87.00	87.20	-	-	0	0	-	60.88	60.74	60.88	-	-	0	-	-0.23%
2005-11-11	87.40	87.40	88.00	87.40	87.40	4,000	349,600	87.400	61.02	61.02	61.44	61.02	61.02	5,729	61.023	0.00%
2005-11-10	87.40	87.40	88.00	87.00	87.40	2,300	200,500	87.174	61.02	61.02	61.44	60.74	61.02	3,294	60.865	0.17%
2005-11-09	87.25	87.25	87.30	87.00	87.00	1,600	138,300	86.438	60.92	60.92	60.95	60.74	60.74	2,292	60.351	1.34%
2005-11-08	86.10	86.10	86.35	85.70	86.10	1,500	128,950	85.967	60.12	60.12	60.29	59.84	60.12	2,148	60.022	-0.40%
2005-11-07	86.45	85.75	86.45	86.50	86.50	500	43,250	86.500	60.36	59.87	60.36	60.39	60.39	716	60.395	-0.52%
2005-11-04	86.90	86.90	87.00	-	-	0	0	-	60.67	60.67	60.74	-	-	0	-	0.12%
2005-11-03	86.80	86.80	87.00	86.50	86.50	500	43,250	86.500	60.60	60.60	60.74	60.39	60.39	716	60.395	0.35%
2005-11-02	86.50	86.40	86.50	86.50	86.50	1,700	147,050	86.500	60.39	60.33	60.39	60.39	60.39	2,435	60.395	0.35%
2005-11-01	86.20	86.20	86.50	-	-	0	0	-	60.19	60.19	60.39	-	-	0	-	2.01%
2005-10-31	84.50	84.50	84.80	-	-	700	58,310	83.300	59.00	59.00	59.21	-	-	1,003	58.161	1.44%
2005-10-28	83.30	83.00	83.30	83.30	83.30	1,700	141,310	83.124	58.16	57.95	58.16	58.16	58.16	2,435	58.037	-1.42%
2005-10-27	84.50	84.00	84.50	84.50	84.50	700	59,530	85.043	59.00	58.65	59.00	59.00	59.00	1,003	59.377	-1.05%
2005-10-26	85.40	84.85	85.40	85.45	85.45	1,900	162,430	85.490	59.63	59.24	59.63	59.66	59.66	2,721	59.689	-0.12%
2005-10-25	85.50	85.50	86.00	85.50	85.50	7,000	598,500	85.500	59.70	59.70	60.05	59.70	59.70	10,026	59.697	0.00%
2005-10-24	85.50	85.25	85.50	85.50	85.50	4,400	377,530	85.802	59.70	59.52	59.70	59.70	59.70	6,302	59.908	-0.81%
2005-10-21	86.20	86.20	86.70	85.75	86.20	2,500	215,275	86.110	60.19	60.19	60.53	59.87	60.19	3,581	60.123	-0.81%
2005-10-20	86.90	86.60	86.90	86.90	87.00	6,800	591,598	87.000	60.67	60.46	60.67	60.67	60.74	9,739	60.744	0.23%
2005-10-19	86.70	86.70	87.00	86.40	87.50	9,100	790,300	86.846	60.53	60.53	60.74	60.33	61.09	13,033	60.637	-2.03%
2005-10-18	88.50	88.50	89.00	88.50	88.50	7,000	617,000	88.143	61.79	61.79	62.14	61.79	61.79	10,026	61.542	0.45%
2005-10-17	88.10	88.00	88.10	88.00	88.30	5,400	475,280	88.015	61.51	61.44	61.51	61.44	61.65	7,734	61.452	-1.23%
2005-10-14	89.20	88.00	89.20	89.00	89.20	342	30,332	88.690	62.28	61.44	62.28	62.14	62.28	490	61.924	0.11%
2005-10-13	89.10	89.10	89.20	-	-	1,000	89,000	89.000	62.21	62.21	62.28	-	-	1,432	62.140	0.00%
2005-10-12	89.10	88.80	89.10	89.10	90.00	1,300	116,010	89.239	62.21	62.00	62.21	62.21	62.84	1,862	62.307	-1.87%
2005-10-10	90.80	90.80	91.00	-	-	0	0	-	63.40	63.40	63.54	-	-	0	-	0.55%
2005-10-07	90.30	90.30	90.50	90.00	90.50	2,100	189,650	90.310	63.05	63.05	63.19	62.84	63.19	3,008	63.055	-0.22%
2005-10-06	90.50	90.00	90.50	90.30	90.50	4,300	388,950	90.454	63.19	62.84	63.19	63.05	63.19	6,159	63.155	-2.16%
2005-10-05	92.50	92.00	92.50	92.50	92.50	1,800	166,500	92.500	64.58	64.23	64.58	64.58	64.58	2,578	64.584	-2.01%
2005-10-04	94.40	93.80	94.00	94.50	94.50	500	47,250	94.500	65.91	65.49	65.63	65.98	65.98	716	65.980	0.43%
2005-10-03	94.00	93.80	94.10	-	-	1,500	139,001	92.667	65.63	65.49	65.70	-	-	2,148	64.701	0.00%
2005-09-30	94.00	94.00	95.00	93.80	94.00	19,000	1,784,000	93.895	65.63	65.63	66.33	65.49	65.63	27,213	65.558	1.29%
2005-09-29	92.80	92.80	93.50	91.90	91.90	8,400	770,250	91.696	64.79	64.79	65.28	64.17	64.17	12,031	64.023	1.42%
2005-09-28	91.50	91.00	91.50	91.50	91.50	6,800	622,110	91.487	63.89	63.54	63.89	63.89	63.89	9,739	63.877	0.55%
2005-09-27	91.00	90.50	91.00	91.40	91.40	6,500	592,100	91.092	63.54	63.19	63.54	63.82	63.82	9,310	63.601	-0.55%
2005-09-26	91.50	91.00	91.40	91.00	91.50	10,800	982,052	90.931	63.89	63.54	63.82	63.54	63.89	15,468	63.488	0.88%
2005-09-23	90.70	90.70	91.50	90.70	91.50	7,700	700,500	90.974	63.33	63.33	63.89	63.33	63.89	11,028	63.519	-1.20%
2005-09-22	91.80	91.50	91.80	91.80	91.80	11,000	1,012,800	92.073	64.10	63.89	64.10	64.10	64.10	15,755	64.286	-0.33%
2005-09-21	92.10	92.00	92.10	92.00	92.10	37,700	3,464,643	91.900	64.30	64.23	64.30	64.23	64.30	53,996	64.165	-0.43%
2005-09-20	92.50	91.95	92.50	91.20	92.50	38,300	3,510,132	91.648	64.58	64.20	64.58	63.68	64.58	54,855	63.989	2.10%
2005-09-16	90.60	90.30	90.60	90.60	91.10	12,000	1,090,200	90.850	63.26	63.05	63.26	63.26	63.61	17,187	63.432	-0.55%
2005-09-15	91.10	90.50	91.10	91.10	91.10	1,500	136,775	91.183	63.61	63.19	63.61	63.61	63.61	2,148	63.665	-0.27%
2005-09-14	91.35	91.35	91.50	91.35	91.50	2,126	194,229	91.359	63.78	63.78	63.89	63.78	63.89	3,045	63.787	-0.38%
2005-09-13	91.70	91.60	91.95	-	-	300	27,300	91.000	64.03	63.96	64.20	-	-	430	63.537	0.00%
2005-09-12	91.70	91.70	91.80	91.00	91.00	5,500	502,060	91.284	64.03	64.03	64.10	63.54	63.54	7,877	63.735	0.44%
2005-09-09	91.30	91.00	91.40	91.30	91.70	10,700	979,910	91.580	63.75	63.54	63.82	63.75	64.03	15,325	63.942	-0.87%
2005-09-08	92.10	91.75	92.10	92.10	92.10	2,000	184,200	92.100	64.30	64.06	64.30	64.30	64.30	2,864	64.305	-0.27%
2005-09-07	92.35	92.35	93.00	92.00	92.00	2,100	195,200	92.952	64.48	64.48	64.93	64.23	64.23	3,008	64.900	1.04%
2005-09-06	91.40	91.40	91.60	91.20	92.00	18,400	1,683,630	91.502	63.82	63.82	63.96	63.68	64.23	26,353	63.887	-0.60%
2005-09-05	91.95	91.60	91.95	91.95	91.95	4,800	441,550	91.990	64.20	63.96	64.20	64.20	64.20	6,875	64.228	-0.05%
2005-09-02	92.00	92.00	92.25	92.00	92.00	6,100	561,200	92.000	64.23	64.23	64.41	64.23	64.23	8,737	64.235	0.11%
2005-09-01	91.90	91.70	91.90	92.00	92.00	12,100	1,095,650	90.550	64.17	64.03	64.17	64.23	64.23	17,330	63.222	1.55%
2005-08-31	90.50	90.30	90.80	90.20	90.50	13,600	1,230,230	90.458	63.19	63.05	63.40	62.98	63.19	19,478	63.158	-0.66%
2005-08-30	91.10	91.00	91.10	91.10	91.10	1,600	145,630	91.019	63.61	63.54	63.61	63.61	63.61	2,292	63.550	0.11%
2005-08-29	91.00	91.00	91.20	90.80	91.00	2,300	209,240	90.974	63.54	63.54	63.68	63.40	63.54	3,294	63.519	-0.98%
2005-08-26	91.90	91.90	92.00	90.75	91.80	2,300	209,425	91.054	64.17	64.17	64.23	63.36	64.10	3,294	63.575	1.10%
2005-08-25	90.90	90.60	90.90	90.90	90.90	5,900	536,310	90.900	63.47	63.26	63.47	63.47	63.47	8,450	63.467	-0.27%
2005-08-24	91.15	90.50	91.15	91.15	91.40	25,700	2,352,210	91.526	63.64	63.19	63.64	63.64	63.82	36,809	63.904	-1.25%
2005-08-23	92.30	92.30	92.80	92.30	92.80	5,300	491,690	92.772	64.44	64.44	64.79	64.44	64.79	7,591	64.774	-0.75%
2005-08-22	93.00	93.00	93.50	-	-	500	46,300	92.600	64.93	64.93	65.28	-	-	716	64.654	0.43%
2005-08-19	92.60	92.05	92.60	92.60	92.60	2,400	225,470	93.946	64.65	64.27	64.65	64.65	64.65	3,437	65.594	-0.64%
2005-08-18	93.20	93.00	93.20	93.20	94.30	22,700	2,155,730	94.966	65.07	64.93	65.07	65.07	65.84	32,512	66.306	-1.89%
2005-08-17	95.00	95.00	95.45	95.00	95.20	20,000	1,902,000	95.100	66.33	66.33	66.64	66.33	66.47	28,645	66.399	-2.06%
2005-08-16	97.00	96.50	97.40	97.00	97.00	2,100	205,200	97.714	67.73	67.38	68.01	67.73	67.73	3,008	68.225	0.10%
2005-08-15	96.90	96.90	97.00	96.00	97.00	22,513	2,163,861	96.116	67.66	67.66	67.73	67.03	67.73	32,244	67.109	1.04%
2005-08-12	95.90	95.90	-	-	-	0	0	-	66.96	66.96	-	-	-	0	-	0.42%
2005-08-11	95.50	95.50	96.00	-	-	1,000	94,000	94.000	66.68	66.68	67.03	-	-	1,432	65.631	0.74%
2005-08-10	94.80	94.80	95.30	94.00	94.00	31,000	2,896,990	93.451	66.19	66.19	66.54	65.63	65.63	44,399	65.248	1.55%
2005-08-09	93.35	-	93.35	93.35	93.50	71,700	6,699,950	93.444	65.18	-	65.18	65.18	65.28	102,692	65.243	0.05%
2005-08-08	93.30	93.20	93.50	93.30	93.30	14,000	1,303,676	93.120	65.14	65.07	65.28	65.14	65.14	20,051	65.017	0.54%
2005-08-05	92.80	92.80	92.90	91.75	92.80	4,400	407,675	92.653	64.79	64.79	64.86	64.06	64.79	6,302	64.691	0.32%
2005-08-04	92.50	92.50	93.50	92.50	92.50	900	83,150	92.389	64.58	64.58	65.28	64.58	64.58	1,289	64.507	0.22%
2005-08-03	92.30	92.30	93.30	92.30	92.30	700	64,710	92.443	64.44	64.44	65.14	64.44	64.44	1,003	64.544	-0.75%
2005-08-02	93.00	93.00	93.50	92.80	92.80	1,200	99,760	83.133	64.93	64.93	65.28	64.79	64.79	1,719	58.044	1.31%
2005-08-01	91.80	91.80	91.95	90.70	91.95	35,000	3,186,250	91.036	64.10	64.10	64.20	63.33	64.20	50,128	63.562	1.27%
2005-07-29	90.65	90.65	90.70	90.30	90.65	24,000	2,164,254	90.177	63.29	63.29	63.33	63.05	63.29	34,374	62.962	0.95%
2005-07-28	89.80	-	89.85	89.80	89.90	13,900	1,247,850	89.773	62.70	-	62.73	62.70	62.77	19,908	62.680	-0.11%
2005-07-27	89.90	90.00	90.20	89.50	89.50	2,000	179,000	89.500	62.77	62.84	62.98	62.49	62.49	2,864	62.489	0.45%
2005-07-26	89.50	89.45	89.50	89.50	89.50	2,900	258,990	89.307	62.49	62.45	62.49	62.49	62.49	4,154	62.355	-0.17%
2005-07-25	89.65	89.65	-	89.30	89.30	3,000	267,800	89.267	62.59	62.59	-	62.35	62.35	4,297	62.327	0.96%
2005-07-22	88.80	88.45	89.20	88.00	88.80	36,900	3,276,280	88.788	62.00	61.76	62.28	61.44	62.00	52,850	61.992	1.14%
2005-07-21	87.80	87.80	88.50	-	-	1,000	87,200	87.200	61.30	61.30	61.79	-	-	1,432	60.884	1.27%
2005-07-20	86.70	86.30	86.70	86.10	87.00	15,000	1,299,000	86.600	60.53	60.26	60.53	60.12	60.74	21,484	60.465	1.40%
2005-07-19	85.50	85.50	85.70	85.40	85.40	6,000	512,400	85.400	59.70	59.70	59.84	59.63	59.63	8,593	59.627	0.12%
2005-07-18	85.40	85.30	85.40	85.40	85.40	8,400	716,072	85.247	59.63	59.56	59.63	59.63	59.63	12,031	59.520	-0.06%
2005-07-15	85.45	85.45	85.60	85.20	85.40	10,500	896,310	85.363	59.66	59.66	59.77	59.49	59.63	15,039	59.601	-0.64%
2005-07-14	86.00	86.00	86.20	85.80	86.00	9,081	780,404	85.938	60.05	60.05	60.19	59.91	60.05	13,006	60.003	0.94%
2005-07-13	85.20	85.00	85.60	85.20	85.20	24,000	2,032,998	84.708	59.49	59.35	59.77	59.49	59.49	34,374	59.144	0.95%
2005-07-12	84.40	84.40	84.80	84.40	84.80	35,000	2,959,294	84.551	58.93	58.93	59.21	58.93	59.21	50,128	59.034	-0.24%
2005-07-11	84.60	84.60	84.95	83.95	84.60	18,300	1,541,221	84.220	59.07	59.07	59.31	58.61	59.07	26,210	58.803	1.44%
2005-07-08	83.40	83.40	83.60	83.40	84.50	14,000	1,172,270	83.734	58.23	58.23	58.37	58.23	59.00	20,051	58.463	-1.30%
2005-07-07	84.50	84.25	84.50	84.50	84.50	14,000	1,195,404	85.386	59.00	58.82	59.00	59.00	59.00	20,051	59.617	-1.05%
2005-07-06	85.40	85.30	85.35	85.35	85.50	46,100	3,927,670	85.199	59.63	59.56	59.59	59.59	59.70	66,026	59.486	0.35%
2005-07-05	85.10	85.10	85.25	84.25	85.05	42,800	3,633,595	84.897	59.42	59.42	59.52	58.82	59.38	61,300	59.276	0.24%
2005-07-04	84.90	84.90	85.00	84.70	84.75	45,000	3,811,250	84.694	59.28	59.28	59.35	59.14	59.17	64,451	59.134	0.47%
2005-06-30	84.50	84.50	84.75	84.50	85.00	26,000	2,203,854	84.764	59.00	59.00	59.17	59.00	59.35	37,238	59.182	-0.88%
2005-06-29	85.25	85.00	85.25	85.25	85.50	11,500	980,125	85.228	59.52	59.35	59.52	59.52	59.70	16,471	59.507	0.00%
2005-06-28	85.25	85.25	85.50	84.25	85.25	7,400	628,700	84.960	59.52	59.52	59.70	58.82	59.52	10,599	59.319	1.79%
2005-06-27	83.75	83.50	83.75	83.75	83.75	15,200	1,277,631	84.055	58.47	58.30	58.47	58.47	58.47	21,770	58.687	-0.30%
2005-06-24	84.00	84.00	84.50	84.00	84.25	19,500	1,642,250	84.218	58.65	58.65	59.00	58.65	58.82	27,929	58.802	-0.59%
2005-06-23	84.50	84.25	84.50	84.50	84.75	30,700	2,583,334	84.148	59.00	58.82	59.00	59.00	59.17	43,970	58.752	-0.29%
2005-06-22	84.75	84.25	84.75	83.50	84.75	36,400	3,042,675	83.590	59.17	58.82	59.17	58.30	59.17	52,134	58.363	2.73%
2005-06-21	82.50	82.75	83.00	82.50	82.75	18,800	1,553,825	82.650	57.60	57.78	57.95	57.60	57.78	26,926	57.707	-0.30%
2005-06-20	82.75	82.75	83.00	82.75	83.00	18,700	1,543,449	82.537	57.78	57.78	57.95	57.78	57.95	26,783	57.628	0.61%
2005-06-17	82.25	82.00	82.25	82.00	82.75	25,900	2,125,201	82.054	57.43	57.25	57.43	57.25	57.78	37,095	57.291	0.30%
2005-06-16	82.00	82.00	82.25	81.50	82.25	28,900	2,367,725	81.928	57.25	57.25	57.43	56.90	57.43	41,392	57.203	0.31%
2005-06-15	81.75	81.50	82.00	81.75	82.25	38,300	3,139,651	81.975	57.08	56.90	57.25	57.08	57.43	54,855	57.236	0.00%
2005-06-14	81.75	81.50	81.75	81.75	82.50	30,700	2,519,576	82.071	57.08	56.90	57.08	57.08	57.60	43,970	57.302	-0.91%
2005-06-13	82.50	82.25	82.50	82.00	82.50	96,000	7,880,825	82.092	57.60	57.43	57.60	57.25	57.60	137,495	57.317	0.00%
2005-06-10	82.50	82.50	82.75	82.25	82.50	35,000	2,887,000	82.486	57.60	57.60	57.78	57.43	57.60	50,128	57.592	0.30%
2005-06-09	82.25	82.00	82.25	82.25	83.00	31,800	2,625,245	82.555	57.43	57.25	57.43	57.43	57.95	45,545	57.640	-0.30%
2005-06-08	82.50	82.25	82.50	82.00	82.50	45,600	3,752,000	82.281	57.60	57.43	57.60	57.25	57.60	65,310	57.449