Prices and Webb-site Total Returns

Xtrackers Nifty 50 Swap UCITS ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03015	2009-07-08			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
2026-03-20	1,858	1,858	1,987	-	-	0	0	-	1,858	1,858	1,987	-	-	0	-	0.00%
2026-03-19	1,858	1,842	1,956	1,858	1,858	5	9,287	1,857.4	1,858	1,842	1,956	1,858	1,858	5	1,857.4	-3.23%
2026-03-18	1,920	1,919	1,978	-	-	0	0	-	1,920	1,919	1,978	-	-	0	-	1.24%
2026-03-17	1,896	1,865	1,962	-	-	0	0	-	1,896	1,865	1,962	-	-	0	-	0.66%
2026-03-16	1,884	1,802	1,938	1,893	1,893	10	18,925	1,892.5	1,884	1,802	1,938	1,893	1,893	10	1,892.5	-0.05%
2026-03-13	1,885	1,858	1,962	-	-	0	0	-	1,885	1,858	1,962	-	-	0	-	-2.28%
2026-03-12	1,929	1,892	1,986	1,929	1,929	20	38,570	1,928.5	1,929	1,892	1,986	1,929	1,929	20	1,928.5	-1.46%
2026-03-11	1,957	1,884	1,992	1,963	1,963	5	9,812	1,962.4	1,957	1,884	1,992	1,963	1,963	5	1,962.4	-0.28%
2026-03-10	1,963	1,924	2,021	-	-	0	0	-	1,963	1,924	2,021	-	-	0	-	2.00%
2026-03-09	1,924	1,910	2,040	1,912	1,912	50	95,575	1,911.5	1,924	1,910	2,040	1,912	1,912	50	1,911.5	-3.63%
2026-03-06	1,997	1,942	2,072	-	-	0	0	-	1,997	1,942	2,072	-	-	0	-	0.00%
2026-03-05	1,997	1,902	2,089	-	-	0	0	-	1,997	1,902	2,089	-	-	0	-	0.45%
2026-03-04	1,988	1,928	2,038	-	-	0	0	-	1,988	1,928	2,038	-	-	0	-	-0.38%
2026-03-03	1,995	1,962	2,096	-	-	0	0	-	1,995	1,962	2,096	-	-	0	-	-1.68%
2026-03-02	2,029	2,003	2,128	-	-	0	0	-	2,029	2,003	2,128	-	-	0	-	-2.83%
2026-02-27	2,088	2,003	2,088	-	-	0	0	-	2,088	2,003	2,088	-	-	0	-	-0.67%
2026-02-26	2,102	2,028	2,188	-	-	0	0	-	2,102	2,028	2,188	-	-	0	-	0.00%
2026-02-25	2,102	2,004	2,188	-	-	0	0	-	2,102	2,004	2,188	-	-	0	-	0.00%
2026-02-24	2,102	2,026	2,192	-	-	0	0	-	2,102	2,026	2,192	-	-	0	-	-0.52%
2026-02-23	2,113	2,082	2,216	-	-	0	0	-	2,113	2,082	2,216	-	-	0	-	0.00%
2026-02-20	2,113	2,012	2,190	-	-	0	0	-	2,113	2,012	2,190	-	-	0	-	-0.09%
2026-02-16	2,115	2,012	2,180	-	-	0	0	-	2,115	2,012	2,180	-	-	0	-	-0.14%
2026-02-13	2,118	2,100	2,188	-	-	0	0	-	2,118	2,100	2,188	-	-	0	-	-0.80%
2026-02-12	2,135	2,082	2,198	-	-	0	0	-	2,135	2,082	2,198	-	-	0	-	0.00%
2026-02-11	2,135	2,096	2,180	-	-	0	0	-	2,135	2,096	2,180	-	-	0	-	0.00%
2026-02-10	2,135	2,082	2,207	-	-	0	0	-	2,135	2,082	2,207	-	-	0	-	0.47%
2026-02-09	2,125	2,097	2,219	-	-	0	0	-	2,125	2,097	2,219	-	-	0	-	0.28%
2026-02-06	2,119	2,081	2,182	-	-	0	0	-	2,119	2,081	2,182	-	-	0	-	-0.80%
2026-02-05	2,136	2,102	2,191	-	-	0	0	-	2,136	2,102	2,191	-	-	0	-	-0.51%
2026-02-04	2,147	2,042	2,166	-	-	0	0	-	2,147	2,042	2,166	-	-	0	-	-0.14%
2026-02-03	2,150	2,133	2,156	2,156	2,156	40	86,240	2,156.0	2,150	2,133	2,156	2,156	2,156	40	2,156.0	5.34%
2026-02-02	2,041	2,032	2,041	-	-	0	0	-	2,041	2,032	2,041	-	-	0	-	0.00%
2026-01-30	2,041	2,002	2,120	-	-	0	0	-	2,041	2,002	2,120	-	-	0	-	0.00%
2026-01-29	2,041	2,041	2,096	-	-	0	0	-	2,041	2,041	2,096	-	-	0	-	0.00%
2026-01-28	2,041	2,040	2,098	2,041	2,041	5	10,205	2,041.0	2,041	2,040	2,098	2,041	2,041	5	2,041.0	-0.20%
2026-01-27	2,045	2,045	2,122	2,045	2,045	5	10,225	2,045.0	2,045	2,045	2,122	2,045	2,045	5	2,045.0	-0.24%
2026-01-26	2,050	2,050	2,051	2,050	2,055	10	20,525	2,052.5	2,050	2,050	2,051	2,050	2,055	10	2,052.5	-0.49%
2026-01-23	2,060	2,055	2,096	-	-	0	0	-	2,060	2,055	2,096	-	-	0	-	0.00%
2026-01-22	2,060	2,055	2,128	-	-	0	0	-	2,060	2,055	2,128	-	-	0	-	0.00%
2026-01-21	2,060	2,055	2,107	2,060	2,063	20	41,230	2,061.5	2,060	2,055	2,107	2,060	2,063	20	2,061.5	-1.76%
2026-01-20	2,097	2,008	2,162	-	-	0	0	-	2,097	2,008	2,162	-	-	0	-	-0.33%
2026-01-19	2,104	2,060	2,160	-	-	0	0	-	2,104	2,060	2,160	-	-	0	-	-0.28%
2026-01-16	2,110	2,110	2,188	-	-	0	0	-	2,110	2,110	2,188	-	-	0	-	0.00%
2026-01-15	2,110	2,110	2,169	-	-	0	0	-	2,110	2,110	2,169	-	-	0	-	0.00%
2026-01-14	2,110	2,032	2,184	-	-	0	0	-	2,110	2,032	2,184	-	-	0	-	0.00%
2026-01-13	2,110	2,072	2,162	-	-	0	0	-	2,110	2,072	2,162	-	-	0	-	0.09%
2026-01-09	2,108	2,108	2,179	2,107	2,107	55	115,885	2,107.0	2,108	2,108	2,179	2,107	2,107	55	2,107.0	-2.41%
2026-01-08	2,160	2,090	2,189	-	-	0	0	-	2,160	2,090	2,189	-	-	0	-	-0.46%
2026-01-07	2,170	2,139	2,173	2,170	2,170	55	119,380	2,170.5	2,170	2,139	2,173	2,170	2,170	55	2,170.5	1.26%
2026-01-06	2,143	2,143	2,173	2,143	2,143	5	10,715	2,143.0	2,143	2,143	2,173	2,143	2,143	5	2,143.0	-0.92%
2026-01-05	2,163	2,112	2,173	-	-	0	0	-	2,163	2,112	2,173	-	-	0	-	1.12%
2025-12-31	2,139	2,003	2,196	-	-	0	0	-	2,139	2,003	2,196	-	-	0	-	0.94%
2025-12-30	2,119	2,092	2,198	2,115	2,116	10	21,155	2,115.5	2,119	2,092	2,198	2,115	2,116	10	2,115.5	-1.35%
2025-12-29	2,148	2,080	2,190	-	-	0	0	-	2,148	2,080	2,190	-	-	0	-	0.00%
2025-12-24	2,148	2,103	2,170	-	-	0	0	-	2,148	2,103	2,170	-	-	0	-	0.00%
2025-12-23	2,148	2,101	2,190	-	-	0	0	-	2,148	2,101	2,190	-	-	0	-	0.00%
2025-12-22	2,148	-	2,160	2,148	2,148	50	107,400	2,148.0	2,148	-	2,160	2,148	2,148	50	2,148.0	1.37%
2025-12-19	2,119	2,081	2,145	-	-	0	0	-	2,119	2,081	2,145	-	-	0	-	0.00%
2025-12-18	2,119	2,052	2,140	-	-	0	0	-	2,119	2,052	2,140	-	-	0	-	0.00%
2025-12-17	2,119	2,038	2,182	-	-	0	0	-	2,119	2,038	2,182	-	-	0	-	0.00%
2025-12-16	2,119	2,090	2,190	-	-	0	0	-	2,119	2,090	2,190	-	-	0	-	0.00%
2025-12-15	2,119	2,110	2,191	-	-	0	0	-	2,119	2,110	2,191	-	-	0	-	0.00%
2025-12-12	2,119	2,030	2,196	-	-	0	0	-	2,119	2,030	2,196	-	-	0	-	0.38%
2025-12-11	2,111	1,991	2,192	-	-	0	0	-	2,111	1,991	2,192	-	-	0	-	0.00%
2025-12-10	2,111	2,076	2,221	2,091	2,111	10	21,010	2,101.0	2,111	2,076	2,221	2,091	2,111	10	2,101.0	-1.68%
2025-12-09	2,147	2,091	2,218	-	-	0	0	-	2,147	2,091	2,218	-	-	0	-	0.00%
2025-12-08	2,147	2,129	2,210	2,147	2,147	110	236,170	2,147.0	2,147	2,129	2,210	2,147	2,147	110	2,147.0	-0.37%
2025-12-05	2,155	2,102	2,155	-	-	0	0	-	2,155	2,102	2,155	-	-	0	-	0.00%
2025-12-04	2,155	2,080	2,155	-	-	0	0	-	2,155	2,080	2,155	-	-	0	-	-0.09%
2025-12-03	2,157	2,102	2,211	-	-	0	0	-	2,157	2,102	2,211	-	-	0	-	-0.74%
2025-12-02	2,173	2,110	2,213	-	-	0	0	-	2,173	2,110	2,213	-	-	0	-	0.00%
2025-12-01	2,173	2,102	2,221	-	-	0	0	-	2,173	2,102	2,221	-	-	0	-	0.00%
2025-11-28	2,173	2,149	2,190	-	-	0	0	-	2,173	2,149	2,190	-	-	0	-	0.00%
2025-11-27	2,173	2,112	2,190	-	-	0	0	-	2,173	2,112	2,190	-	-	0	-	0.00%
2025-11-26	2,173	-	2,190	-	-	0	0	-	2,173	-	2,190	-	-	0	-	0.00%
2025-11-25	2,173	2,125	2,190	-	-	0	0	-	2,173	2,125	2,190	-	-	0	-	0.00%
2025-11-24	2,173	2,132	2,220	-	-	0	0	-	2,173	2,132	2,220	-	-	0	-	0.00%
2025-11-21	2,173	2,152	2,214	2,173	2,173	5	10,865	2,173.0	2,173	2,152	2,214	2,173	2,173	5	2,173.0	-0.14%
2025-11-20	2,176	2,147	2,249	-	-	0	0	-	2,176	2,147	2,249	-	-	0	-	0.37%
2025-11-19	2,168	2,122	2,224	-	-	0	0	-	2,168	2,122	2,224	-	-	0	-	0.28%
2025-11-18	2,162	-	-	-	-	0	0	-	2,162	-	-	-	-	0	-	0.00%
2025-11-17	2,162	-	-	2,162	2,162	10	21,620	2,162.0	2,162	-	-	2,162	2,162	10	2,162.0	0.00%
2025-11-14	2,162	2,120	2,162	-	-	0	0	-	2,162	2,120	2,162	-	-	0	-	0.00%
2025-11-13	2,162	-	2,165	-	-	0	0	-	2,162	-	2,165	-	-	0	-	0.00%
2025-11-12	2,162	-	2,189	-	-	0	0	-	2,162	-	2,189	-	-	0	-	0.00%
2025-11-11	2,162	2,080	2,189	-	-	0	0	-	2,162	2,080	2,189	-	-	0	-	0.00%
2025-11-10	2,162	2,082	2,189	-	-	0	0	-	2,162	2,082	2,189	-	-	0	-	0.00%
2025-11-07	2,162	2,109	2,186	-	-	0	0	-	2,162	2,109	2,186	-	-	0	-	0.00%
2025-11-06	2,162	2,104	2,199	-	-	0	0	-	2,162	2,104	2,199	-	-	0	-	0.00%
2025-11-05	2,162	2,115	2,202	2,162	2,162	5	10,810	2,162.0	2,162	2,115	2,202	2,162	2,162	5	2,162.0	-0.51%
2025-11-04	2,173	2,114	2,216	2,177	2,177	5	10,885	2,177.0	2,173	2,114	2,216	2,177	2,177	5	2,177.0	-0.18%
2025-11-03	2,177	2,112	2,177	-	-	0	0	-	2,177	2,112	2,177	-	-	0	-	-0.27%
2025-10-31	2,183	2,140	2,194	-	-	0	0	-	2,183	2,140	2,194	-	-	0	-	-0.50%
2025-10-30	2,194	2,142	2,200	-	-	0	0	-	2,194	2,142	2,200	-	-	0	-	-0.27%
2025-10-28	2,200	2,164	2,254	-	-	0	0	-	2,200	2,164	2,254	-	-	0	-	0.00%
2025-10-27	2,200	2,110	2,200	-	-	0	0	-	2,200	2,110	2,200	-	-	0	-	0.00%
2025-10-24	2,200	2,102	2,200	-	-	0	0	-	2,200	2,102	2,200	-	-	0	-	0.00%
2025-10-23	2,200	2,161	2,234	2,200	2,200	5	11,000	2,200.0	2,200	2,161	2,234	2,200	2,200	5	2,200.0	0.32%
2025-10-22	2,193	2,121	2,200	-	-	0	0	-	2,193	2,121	2,200	-	-	0	-	0.97%
2025-10-21	2,172	2,089	-	-	-	0	0	-	2,172	2,089	-	-	-	0	-	0.05%
2025-10-20	2,171	2,110	2,199	-	-	0	0	-	2,171	2,110	2,199	-	-	0	-	0.93%
2025-10-17	2,151	-	2,200	-	-	0	0	-	2,151	-	2,200	-	-	0	-	0.84%
2025-10-16	2,133	2,088	2,181	-	-	0	0	-	2,133	2,088	2,181	-	-	0	-	1.09%
2025-10-15	2,110	2,056	2,168	2,084	2,084	475	989,900	2,084.0	2,110	2,056	2,168	2,084	2,084	475	2,084.0	-0.09%
2025-10-14	2,112	2,051	2,166	-	-	0	0	-	2,112	2,051	2,166	-	-	0	-	0.00%
2025-10-13	2,112	2,002	2,136	-	-	0	0	-	2,112	2,002	2,136	-	-	0	-	0.00%
2025-10-10	2,112	2,094	2,190	-	-	0	0	-	2,112	2,094	2,190	-	-	0	-	1.00%
2025-10-09	2,091	2,091	2,098	-	-	0	0	-	2,091	2,091	2,098	-	-	0	-	0.29%
2025-10-08	2,085	1,932	2,191	-	-	0	0	-	2,085	1,932	2,191	-	-	0	-	0.19%
2025-10-06	2,081	-	-	-	-	0	0	-	2,081	-	-	-	-	0	-	0.87%
2025-10-03	2,063	2,001	2,119	2,062	2,063	15	30,940	2,062.7	2,063	2,001	2,119	2,062	2,063	15	2,062.7	-0.19%
2025-10-02	2,067	2,067	2,100	-	-	0	0	-	2,067	2,067	2,100	-	-	0	-	0.15%
2025-09-30	2,064	2,032	2,123	-	-	0	0	-	2,064	2,032	2,123	-	-	0	-	0.00%
2025-09-29	2,064	2,036	2,154	2,064	2,064	10	20,640	2,064.0	2,064	2,036	2,154	2,064	2,064	10	2,064.0	-1.71%
2025-09-26	2,100	2,026	2,111	-	-	0	0	-	2,100	2,026	2,111	-	-	0	-	-0.76%
2025-09-25	2,116	2,052	2,186	-	-	0	0	-	2,116	2,052	2,186	-	-	0	-	-0.56%
2025-09-24	2,128	2,060	2,183	-	-	0	0	-	2,128	2,060	2,183	-	-	0	-	-0.09%
2025-09-23	2,130	2,095	2,184	2,130	2,130	10	21,300	2,130.0	2,130	2,095	2,184	2,130	2,130	10	2,130.0	0.00%
2025-09-22	2,130	2,082	2,140	-	-	0	0	-	2,130	2,082	2,140	-	-	0	-	0.00%
2025-09-19	2,130	2,084	2,189	-	-	0	0	-	2,130	2,084	2,189	-	-	0	-	0.00%
2025-09-18	2,130	2,126	2,179	2,130	2,130	10	21,300	2,130.0	2,130	2,126	2,179	2,130	2,130	10	2,130.0	-0.05%
2025-09-17	2,131	2,056	2,171	-	-	0	0	-	2,131	2,056	2,171	-	-	0	-	0.47%
2025-09-16	2,121	2,050	2,192	-	-	0	0	-	2,121	2,050	2,192	-	-	0	-	0.00%
2025-09-15	2,121	2,042	2,193	-	-	0	0	-	2,121	2,042	2,193	-	-	0	-	0.00%
2025-09-12	2,121	2,050	2,140	-	-	0	0	-	2,121	2,050	2,140	-	-	0	-	0.00%
2025-09-11	2,121	2,052	2,185	-	-	0	0	-	2,121	2,052	2,185	-	-	0	-	0.00%
2025-09-10	2,121	2,050	2,165	-	-	0	0	-	2,121	2,050	2,165	-	-	0	-	0.00%
2025-09-09	2,121	2,100	2,145	2,121	2,121	10	21,210	2,121.0	2,121	2,100	2,145	2,121	2,121	10	2,121.0	0.76%
2025-09-08	2,105	2,100	2,145	-	-	0	0	-	2,105	2,100	2,145	-	-	0	-	0.00%
2025-09-05	2,105	2,060	2,147	-	-	0	0	-	2,105	2,060	2,147	-	-	0	-	-0.05%
2025-09-04	2,106	2,051	2,149	-	-	0	0	-	2,106	2,051	2,149	-	-	0	-	0.00%
2025-09-03	2,106	2,050	2,130	2,122	2,122	25	53,050	2,122.0	2,106	2,050	2,130	2,122	2,122	25	2,122.0	1.06%
2025-09-02	2,084	2,084	2,119	-	-	0	0	-	2,084	2,084	2,119	-	-	0	-	0.34%
2025-09-01	2,077	2,077	2,101	-	-	0	0	-	2,077	2,077	2,101	-	-	0	-	0.05%
2025-08-29	2,076	2,012	2,136	-	-	0	0	-	2,076	2,012	2,136	-	-	0	-	0.00%
2025-08-28	2,076	2,052	2,106	2,076	2,079	70	145,530	2,079.0	2,076	2,052	2,106	2,076	2,079	70	2,079.0	-1.56%
2025-08-27	2,109	2,100	2,193	-	-	0	0	-	2,109	2,100	2,193	-	-	0	-	-1.03%
2025-08-26	2,131	2,100	2,196	-	-	0	0	-	2,131	2,100	2,196	-	-	0	-	-1.02%
2025-08-25	2,153	2,101	2,198	-	-	0	0	-	2,153	2,101	2,198	-	-	0	-	0.00%
2025-08-22	2,153	2,102	2,195	-	-	0	0	-	2,153	2,102	2,195	-	-	0	-	-0.28%
2025-08-21	2,159	2,089	2,198	-	-	0	0	-	2,159	2,089	2,198	-	-	0	-	0.00%
2025-08-20	2,159	2,110	2,198	-	-	0	0	-	2,159	2,110	2,198	-	-	0	-	0.00%
2025-08-19	2,159	2,110	2,182	2,159	2,159	20	43,180	2,159.0	2,159	2,110	2,182	2,159	2,159	20	2,159.0	1.60%
2025-08-18	2,125	2,110	2,188	-	-	0	0	-	2,125	2,110	2,188	-	-	0	-	0.00%
2025-08-15	2,125	2,110	2,192	2,125	2,135	10	21,300	2,130.0	2,125	2,110	2,192	2,125	2,135	10	2,130.0	-0.47%
2025-08-14	2,135	2,114	-	2,138	2,138	20	42,760	2,138.0	2,135	2,114	-	2,138	2,138	20	2,138.0	0.99%
2025-08-13	2,114	2,031	2,173	-	-	0	0	-	2,114	2,031	2,173	-	-	0	-	0.00%
2025-08-12	2,114	2,100	2,173	-	-	0	0	-	2,114	2,100	2,173	-	-	0	-	0.00%
2025-08-11	2,114	2,100	2,157	2,114	2,114	25	52,850	2,114.0	2,114	2,100	2,157	2,114	2,114	25	2,114.0	0.48%
2025-08-08	2,104	2,100	2,148	-	-	0	0	-	2,104	2,100	2,148	-	-	0	-	0.00%
2025-08-07	2,104	2,100	2,148	-	-	0	0	-	2,104	2,100	2,148	-	-	0	-	-0.94%
2025-08-06	2,124	2,100	2,148	-	-	0	0	-	2,124	2,100	2,148	-	-	0	-	0.00%
2025-08-05	2,124	2,101	2,160	-	-	0	0	-	2,124	2,101	2,160	-	-	0	-	-0.56%
2025-08-04	2,136	-	2,162	2,138	2,138	35	74,830	2,138.0	2,136	-	2,162	2,138	2,138	35	2,138.0	-0.09%
2025-08-01	2,138	-	2,180	-	-	0	0	-	2,138	-	2,180	-	-	0	-	-0.83%
2025-07-31	2,156	-	2,180	-	-	0	0	-	2,156	-	2,180	-	-	0	-	0.00%
2025-07-30	2,156	2,120	2,183	-	-	0	0	-	2,156	2,120	2,183	-	-	0	-	-0.14%
2025-07-29	2,159	-	2,212	-	-	0	0	-	2,159	-	2,212	-	-	0	-	-0.14%
2025-07-28	2,162	2,137	2,199	-	-	0	0	-	2,162	2,137	2,199	-	-	0	-	-0.60%
2025-07-25	2,175	2,147	2,207	-	-	0	0	-	2,175	2,147	2,207	-	-	0	-	-0.37%
2025-07-24	2,183	2,159	2,207	-	-	0	0	-	2,183	2,159	2,207	-	-	0	-	0.00%
2025-07-23	2,183	2,183	2,207	-	-	0	0	-	2,183	2,183	2,207	-	-	0	-	0.00%
2025-07-22	2,183	2,159	2,207	-	-	0	0	-	2,183	2,159	2,207	-	-	0	-	0.00%
2025-07-21	2,183	2,159	2,207	-	-	0	0	-	2,183	2,159	2,207	-	-	0	-	0.00%
2025-07-18	2,183	2,159	2,183	-	-	0	0	-	2,183	2,159	2,183	-	-	0	-	-1.22%
2025-07-17	2,210	2,181	2,234	-	-	0	0	-	2,210	2,181	2,234	-	-	0	-	0.00%
2025-07-16	2,210	2,176	2,234	-	-	0	0	-	2,210	2,176	2,234	-	-	0	-	0.00%
2025-07-15	2,210	2,186	2,234	-	-	0	0	-	2,210	2,186	2,234	-	-	0	-	0.00%
2025-07-14	2,210	2,168	2,243	2,219	2,219	5	11,095	2,219.0	2,210	2,168	2,243	2,219	2,219	5	2,219.0	-0.58%
2025-07-11	2,223	-	2,272	-	-	0	0	-	2,223	-	2,272	-	-	0	-	-1.11%
2025-07-10	2,248	2,213	2,280	2,256	2,256	50	112,800	2,256.0	2,248	2,213	2,280	2,256	2,256	50	2,256.0	0.13%
2025-07-09	2,245	2,221	2,269	-	-	0	0	-	2,245	2,221	2,269	-	-	0	-	0.00%
2025-07-08	2,245	2,215	2,269	-	-	0	0	-	2,245	2,215	2,269	-	-	0	-	0.00%
2025-07-07	2,245	2,217	2,270	-	-	0	0	-	2,245	2,217	2,270	-	-	0	-	-0.04%
2025-07-04	2,246	-	2,270	-	-	0	0	-	2,246	-	2,270	-	-	0	-	0.00%
2025-07-03	2,246	2,222	2,270	-	-	0	0	-	2,246	2,222	2,270	-	-	0	-	0.00%
2025-07-02	2,246	2,205	2,270	2,259	2,266	10	22,625	2,262.5	2,246	2,205	2,270	2,259	2,266	10	2,262.5	0.76%
2025-06-30	2,229	2,205	2,242	-	-	0	0	-	2,229	2,205	2,242	-	-	0	-	0.00%
2025-06-27	2,229	2,177	2,269	2,228	2,228	40	89,120	2,228.0	2,229	2,177	2,269	2,228	2,228	40	2,228.0	1.27%
2025-06-26	2,201	2,163	-	-	-	0	0	-	2,201	2,163	-	-	-	0	-	0.82%
2025-06-25	2,183	2,155	-	-	-	0	0	-	2,183	2,155	-	-	-	0	-	0.69%
2025-06-24	2,168	2,138	2,300	-	-	0	0	-	2,168	2,138	2,300	-	-	0	-	0.28%
2025-06-23	2,162	2,138	-	-	-	0	0	-	2,162	2,138	-	-	-	0	-	0.00%
2025-06-20	2,162	2,138	-	-	-	0	0	-	2,162	2,138	-	-	-	0	-	0.00%
2025-06-19	2,162	-	-	-	-	0	0	-	2,162	-	-	-	-	0	-	-0.41%
2025-06-18	2,171	-	-	-	-	0	0	-	2,171	-	-	-	-	0	-	0.00%
2025-06-17	2,171	2,147	-	-	-	0	0	-	2,171	2,147	-	-	-	0	-	0.00%
2025-06-16	2,171	2,147	-	-	-	0	0	-	2,171	2,147	-	-	-	0	-	0.00%
2025-06-13	2,171	-	-	-	-	0	0	-	2,171	-	-	-	-	0	-	-1.81%
2025-06-12	2,211	-	-	2,216	2,216	20	44,320	2,216.0	2,211	-	-	2,216	2,216	20	2,216.0	-0.23%
2025-06-11	2,216	-	-	-	-	0	0	-	2,216	-	-	-	-	0	-	0.00%
2025-06-10	2,216	-	-	-	-	0	0	-	2,216	-	-	-	-	0	-	0.00%
2025-06-09	2,216	2,151	-	2,216	2,216	20	44,320	2,216.0	2,216	2,151	-	2,216	2,216	20	2,216.0	1.89%
2025-06-06	2,175	2,175	-	-	-	0	0	-	2,175	2,175	-	-	-	0	-	0.46%
2025-06-05	2,165	2,156	-	-	-	0	0	-	2,165	2,156	-	-	-	0	-	0.00%
2025-06-04	2,165	-	-	2,165	2,165	5	10,825	2,165.0	2,165	-	-	2,165	2,165	5	2,165.0	-0.46%
2025-06-03	2,175	2,147	-	-	-	0	0	-	2,175	2,147	-	-	-	0	-	-0.23%
2025-06-02	2,180	2,143	-	-	-	0	0	-	2,180	2,143	-	-	-	0	-	0.00%
2025-05-30	2,180	-	-	-	-	0	0	-	2,180	-	-	-	-	0	-	0.00%
2025-05-29	2,180	-	-	-	-	0	0	-	2,180	-	-	-	-	0	-	0.00%
2025-05-28	2,180	2,156	2,180	-	-	0	0	-	2,180	2,156	2,180	-	-	0	-	0.00%
2025-05-27	2,180	-	-	-	-	0	0	-	2,180	-	-	-	-	0	-	0.00%
2025-05-26	2,180	2,137	-	2,170	2,180	295	641,900	2,175.9	2,180	2,137	-	2,170	2,180	295	2,175.9	0.88%
2025-05-23	2,161	2,161	2,170	-	-	0	0	-	2,161	2,161	2,170	-	-	0	-	0.28%
2025-05-22	2,155	-	2,170	-	-	0	0	-	2,155	-	2,170	-	-	0	-	-0.69%
2025-05-21	2,170	2,147	2,170	-	-	0	0	-	2,170	2,147	2,170	-	-	0	-	0.00%
2025-05-20	2,170	2,150	2,175	-	-	0	0	-	2,170	2,150	2,175	-	-	0	-	0.00%
2025-05-19	2,170	2,170	2,172	2,168	2,170	300	650,600	2,168.7	2,170	2,170	2,172	2,168	2,170	300	2,168.7	-0.09%
2025-05-16	2,172	2,122	-	2,171	2,172	15	32,575	2,171.7	2,172	2,122	-	2,171	2,172	15	2,171.7	1.21%
2025-05-15	2,146	-	2,168	2,125	2,125	20	42,500	2,125.0	2,146	-	2,168	2,125	2,125	20	2,125.0	-0.56%
2025-05-14	2,158	-	-	-	-	0	0	-	2,158	-	-	-	-	0	-	0.00%
2025-05-13	2,158	2,135	-	-	-	0	0	-	2,158	2,135	-	-	-	0	-	0.00%
2025-05-12	2,158	2,101	2,190	-	-	0	0	-	2,158	2,101	2,190	-	-	0	-	2.86%
2025-05-09	2,098	-	-	-	-	0	0	-	2,098	-	-	-	-	0	-	-0.76%
2025-05-08	2,114	2,090	-	-	-	0	0	-	2,114	2,090	-	-	-	0	-	0.00%
2025-05-07	2,114	2,086	2,180	2,103	2,103	5	10,515	2,103.0	2,114	2,086	2,180	2,103	2,103	5	2,103.0	-0.80%
2025-05-06	2,131	2,131	2,180	-	-	0	0	-	2,131	2,131	2,180	-	-	0	-	0.28%
2025-05-02	2,125	-	2,180	-	-	0	0	-	2,125	-	2,180	-	-	0	-	1.09%
2025-04-30	2,102	2,099	-	-	-	0	0	-	2,102	2,099	-	-	-	0	-	0.14%
2025-04-29	2,099	-	-	-	-	0	0	-	2,099	-	-	-	-	0	-	0.00%
2025-04-28	2,099	2,075	-	-	-	0	0	-	2,099	2,075	-	-	-	0	-	0.00%
2025-04-25	2,099	-	-	-	-	0	0	-	2,099	-	-	-	-	0	-	0.00%
2025-04-24	2,099	2,075	-	-	-	0	0	-	2,099	2,075	-	-	-	0	-	0.00%
2025-04-23	2,099	-	-	2,099	2,099	5	10,495	2,099.0	2,099	-	-	2,099	2,099	5	2,099.0	0.67%
2025-04-22	2,085	2,017	-	-	-	0	0	-	2,085	2,017	-	-	-	0	-	2.16%
2025-04-17	2,041	1,987	-	2,011	2,011	5	10,055	2,011.0	2,041	1,987	-	2,011	2,011	5	2,011.0	2.10%
2025-04-16	1,999	-	-	-	-	0	0	-	1,999	-	-	-	-	0	-	0.00%
2025-04-15	1,999	1,999	-	-	-	0	0	-	1,999	1,999	-	-	-	0	-	0.48%
2025-04-14	1,990	-	-	-	-	0	0	-	1,990	-	-	-	-	0	-	0.10%
2025-04-11	1,988	-	1,988	1,988	2,002	10	19,947	1,994.7	1,988	-	1,988	1,988	2,002	10	1,994.7	-0.67%
2025-04-10	2,001	1,933	-	2,014	2,014	5	10,070	2,014.0	2,001	1,933	-	2,014	2,014	5	2,014.0	3.52%
2025-04-09	1,933	-	1,933	1,975	1,975	50	98,750	1,975.0	1,933	-	1,933	1,975	1,975	50	1,975.0	0.00%
2025-04-08	1,933	1,876	-	-	-	0	0	-	1,933	1,876	-	-	-	0	-	2.41%
2025-04-07	1,888	1,876	2,000	1,888	1,888	35	66,072	1,887.8	1,888	1,876	2,000	1,888	1,888	35	1,887.8	-6.23%
2025-04-03	2,013	2,000	2,013	-	-	0	0	-	2,013	2,000	2,013	-	-	0	-	-0.69%
2025-04-02	2,027	2,003	2,051	-	-	0	0	-	2,027	2,003	2,051	-	-	0	-	0.00%
2025-04-01	2,027	2,003	2,051	-	-	0	0	-	2,027	2,003	2,051	-	-	0	-	0.00%
2025-03-31	2,027	2,008	2,051	-	-	0	0	-	2,027	2,008	2,051	-	-	0	-	0.00%
2025-03-28	2,027	2,003	-	-	-	0	0	-	2,027	2,003	-	-	-	0	-	0.00%
2025-03-27	2,027	1,997	2,058	2,018	2,018	75	151,350	2,018.0	2,027	1,997	2,058	2,018	2,018	75	2,018.0	-0.34%
2025-03-26	2,034	2,010	2,058	-	-	0	0	-	2,034	2,010	2,058	-	-	0	-	0.00%
2025-03-25	2,034	-	-	-	-	0	0	-	2,034	-	-	-	-	0	-	0.15%
2025-03-24	2,031	1,992	2,065	2,008	2,008	30	60,240	2,008.0	2,031	1,992	2,065	2,008	2,008	30	2,008.0	1.15%
2025-03-21	2,008	2,000	-	2,006	2,006	10	20,060	2,006.0	2,008	2,000	-	2,006	2,006	10	2,006.0	1.41%
2025-03-20	1,980	1,944	-	-	-	0	0	-	1,980	1,944	-	-	-	0	-	1.25%
2025-03-19	1,956	1,948	1,987	-	-	0	0	-	1,956	1,948	1,987	-	-	0	-	0.64%
2025-03-18	1,943	1,933	-	1,940	1,940	25	48,500	1,940.0	1,943	1,933	-	1,940	1,940	25	1,940.0	1.41%
2025-03-17	1,916	1,904	-	-	-	0	0	-	1,916	1,904	-	-	-	0	-	0.00%
2025-03-14	1,916	1,904	-	-	-	0	0	-	1,916	1,904	-	-	-	0	-	0.00%
2025-03-13	1,916	1,904	1,916	-	-	0	0	-	1,916	1,904	1,916	-	-	0	-	0.00%
2025-03-12	1,916	1,900	-	-	-	0	0	-	1,916	1,900	-	-	-	0	-	0.00%
2025-03-11	1,916	-	1,928	-	-	0	0	-	1,916	-	1,928	-	-	0	-	0.00%
2025-03-10	1,916	1,916	1,946	-	-	0	0	-	1,916	1,916	1,946	-	-	0	-	0.00%
2025-03-07	1,916	1,903	1,933	1,910	1,910	10	19,100	1,910.0	1,916	1,903	1,933	1,910	1,910	10	1,910.0	0.50%
2025-03-06	1,907	1,886	-	-	-	0	0	-	1,907	1,886	-	-	-	0	-	0.47%
2025-03-05	1,898	1,898	1,919	-	-	0	0	-	1,898	1,898	1,919	-	-	0	-	0.03%
2025-03-04	1,897	-	1,900	1,897	1,897	10	18,970	1,897.0	1,897	-	1,900	1,897	1,897	10	1,897.0	-0.16%
2025-03-03	1,900	-	1,900	-	-	0	0	-	1,900	-	1,900	-	-	0	-	-0.47%
2025-02-28	1,909	-	1,952	-	-	0	0	-	1,909	-	1,952	-	-	0	-	-1.60%
2025-02-27	1,940	-	1,940	1,940	1,940	10	19,397	1,939.7	1,940	-	1,940	1,940	1,940	10	1,939.7	-0.46%
2025-02-26	1,949	-	1,950	-	-	0	0	-	1,949	-	1,950	-	-	0	-	-0.18%
2025-02-25	1,953	-	1,955	-	-	0	0	-	1,953	-	1,955	-	-	0	-	-0.15%
2025-02-24	1,956	-	-	-	-	0	0	-	1,956	-	-	-	-	0	-	0.00%
2025-02-21	1,956	-	-	-	-	0	0	-	1,956	-	-	-	-	0	-	0.00%
2025-02-20	1,956	1,941	1,987	1,947	1,947	150	291,975	1,946.5	1,956	1,941	1,987	1,947	1,947	150	1,946.5	0.15%
2025-02-19	1,953	-	1,970	1,950	1,950	35	68,250	1,950.0	1,953	-	1,970	1,950	1,950	35	1,950.0	-1.39%
2025-02-18	1,980	1,950	1,992	-	-	0	0	-	1,980	1,950	1,992	-	-	0	-	0.00%
2025-02-17	1,980	1,950	1,980	-	-	0	0	-	1,980	1,950	1,980	-	-	0	-	-0.15%
2025-02-14	1,983	-	1,990	-	-	0	0	-	1,983	-	1,990	-	-	0	-	-0.85%
2025-02-13	2,000	-	2,000	-	-	0	0	-	2,000	-	2,000	-	-	0	-	-0.20%
2025-02-12	2,004	-	2,012	2,004	2,004	5	10,020	2,004.0	2,004	-	2,012	2,004	2,004	5	2,004.0	0.00%
2025-02-11	2,004	-	2,036	-	-	0	0	-	2,004	-	2,036	-	-	0	-	-0.40%
2025-02-10	2,012	-	2,013	-	-	0	0	-	2,012	-	2,013	-	-	0	-	-0.05%
2025-02-07	2,013	-	2,037	-	-	0	0	-	2,013	-	2,037	-	-	0	-	0.00%
2025-02-06	2,013	-	2,037	-	-	0	0	-	2,013	-	2,037	-	-	0	-	0.00%
2025-02-05	2,013	-	2,044	2,005	2,005	25	50,125	2,005.0	2,013	-	2,044	2,005	2,005	25	2,005.0	0.15%
2025-02-04	2,010	-	-	-	-	0	0	-	2,010	-	-	-	-	0	-	0.80%
2025-02-03	1,994	-	-	-	-	0	0	-	1,994	-	-	-	-	0	-	0.00%
2025-01-28	1,994	-	1,994	-	-	0	0	-	1,994	-	1,994	-	-	0	-	-0.05%
2025-01-27	1,995	-	2,008	-	-	0	0	-	1,995	-	2,008	-	-	0	-	-0.60%
2025-01-24	2,007	1,992	-	-	-	0	0	-	2,007	1,992	-	-	-	0	-	0.00%
2025-01-23	2,007	-	-	-	-	0	0	-	2,007	-	-	-	-	0	-	0.00%
2025-01-22	2,007	-	2,041	-	-	0	0	-	2,007	-	2,041	-	-	0	-	-0.50%
2025-01-21	2,017	-	2,041	-	-	0	0	-	2,017	-	2,041	-	-	0	-	0.00%
2025-01-20	2,017	-	-	-	-	0	0	-	2,017	-	-	-	-	0	-	0.00%
2025-01-17	2,017	-	2,041	-	-	0	0	-	2,017	-	2,041	-	-	0	-	0.00%
2025-01-16	2,017	-	-	-	-	0	0	-	2,017	-	-	-	-	0	-	0.00%
2025-01-15	2,017	-	-	-	-	0	0	-	2,017	-	-	-	-	0	-	0.00%
2025-01-14	2,017	-	-	2,017	2,017	5	10,085	2,017.0	2,017	-	-	2,017	2,017	5	2,017.0	0.00%
2025-01-13	2,017	-	2,072	-	-	0	0	-	2,017	-	2,072	-	-	0	-	-1.51%
2025-01-10	2,048	-	2,074	2,050	2,050	185	379,250	2,050.0	2,048	-	2,074	2,050	2,050	185	2,050.0	-0.34%
2025-01-09	2,055	2,055	2,063	-	-	0	0	-	2,055	2,055	2,063	-	-	0	-	0.00%
2025-01-08	2,055	2,055	2,098	2,055	2,055	60	123,300	2,055.0	2,055	2,055	2,098	2,055	2,055	60	2,055.0	-0.92%
2025-01-07	2,074	2,055	2,098	-	-	0	0	-	2,074	2,055	2,098	-	-	0	-	0.00%
2025-01-06	2,074	2,055	2,109	-	-	0	0	-	2,074	2,055	2,109	-	-	0	-	-0.05%
2025-01-03	2,075	2,055	2,109	-	-	0	0	-	2,075	2,055	2,109	-	-	0	-	0.10%
2025-01-02	2,073	2,055	-	-	-	0	0	-	2,073	2,055	-	-	-	0	-	0.39%
2024-12-31	2,065	2,053	2,065	-	-	0	0	-	2,065	2,053	2,065	-	-	0	-	-0.96%
2024-12-30	2,085	2,063	2,088	-	-	0	0	-	2,085	2,063	2,088	-	-	0	-	-0.38%
2024-12-27	2,093	2,053	2,119	2,095	2,095	5	10,475	2,095.0	2,093	2,053	2,119	2,095	2,095	5	2,095.0	-0.10%
2024-12-24	2,095	-	2,119	-	-	0	0	-	2,095	-	2,119	-	-	0	-	0.00%
2024-12-23	2,095	-	2,120	-	-	0	0	-	2,095	-	2,120	-	-	0	-	-0.52%
2024-12-20	2,106	2,081	2,122	-	-	0	0	-	2,106	2,081	2,122	-	-	0	-	-0.85%
2024-12-19	2,124	2,083	2,175	-	-	0	0	-	2,124	2,083	2,175	-	-	0	-	-1.26%
2024-12-18	2,151	2,122	2,186	2,154	2,162	25	53,890	2,155.6	2,151	2,122	2,186	2,154	2,162	25	2,155.6	-0.51%
2024-12-17	2,162	-	2,189	-	-	0	0	-	2,162	-	2,189	-	-	0	-	-0.14%
2024-12-16	2,165	2,159	-	-	-	0	0	-	2,165	2,159	-	-	-	0	-	0.00%
2024-12-13	2,165	2,141	-	-	-	0	0	-	2,165	2,141	-	-	-	0	-	0.00%
2024-12-12	2,165	2,141	2,189	-	-	0	0	-	2,165	2,141	2,189	-	-	0	-	0.00%
2024-12-11	2,165	2,141	-	2,165	2,165	250	541,250	2,165.0	2,165	2,141	-	2,165	2,165	250	2,165.0	0.00%
2024-12-10	2,165	2,165	2,189	-	-	0	0	-	2,165	2,165	2,189	-	-	0	-	0.00%
2024-12-09	2,165	2,165	2,189	-	-	0	0	-	2,165	2,165	2,189	-	-	0	-	0.00%
2024-12-06	2,165	2,165	-	-	-	0	0	-	2,165	2,165	-	-	-	0	-	0.23%
2024-12-05	2,160	2,160	2,197	2,160	2,160	5	10,800	2,160.0	2,160	2,160	2,197	2,160	2,160	5	2,160.0	-0.60%
2024-12-04	2,173	2,122	-	2,177	2,177	10	21,770	2,177.0	2,173	2,122	-	2,177	2,177	10	2,177.0	1.59%
2024-12-03	2,139	2,122	2,163	2,139	2,139	15	32,085	2,139.0	2,139	2,122	2,163	2,139	2,139	15	2,139.0	0.00%
2024-12-02	2,139	-	-	2,139	2,139	100	213,900	2,139.0	2,139	-	-	2,139	2,139	100	2,139.0	0.00%
2024-11-29	2,139	2,130	2,163	-	-	0	0	-	2,139	2,130	2,163	-	-	0	-	0.00%
2024-11-28	2,139	2,114	2,163	2,139	2,139	5	10,695	2,139.0	2,139	2,114	2,163	2,139	2,139	5	2,139.0	0.05%
2024-11-27	2,138	2,136	2,162	-	-	0	0	-	2,138	2,136	2,162	-	-	0	-	0.09%
2024-11-26	2,136	2,136	2,140	-	-	0	0	-	2,136	2,136	2,140	-	-	0	-	0.23%
2024-11-25	2,131	2,113	2,166	-	-	0	0	-	2,131	2,113	2,166	-	-	0	-	2.21%
2024-11-22	2,085	2,072	2,109	2,085	2,085	5	10,425	2,085.0	2,085	2,072	2,109	2,085	2,085	5	2,085.0	0.14%
2024-11-21	2,082	2,072	2,114	-	-	0	0	-	2,082	2,072	2,114	-	-	0	-	-0.38%
2024-11-20	2,090	2,072	2,114	-	-	0	0	-	2,090	2,072	2,114	-	-	0	-	0.00%
2024-11-19	2,090	2,072	2,116	-	-	0	0	-	2,090	2,072	2,116	-	-	0	-	0.82%
2024-11-18	2,073	2,072	2,122	2,070	2,073	10	20,715	2,071.5	2,073	2,072	2,122	2,070	2,073	10	2,071.5	-1.19%
2024-11-15	2,098	2,071	-	2,099	2,099	20	41,980	2,099.0	2,098	2,071	-	2,099	2,099	20	2,099.0	-0.29%
2024-11-14	2,104	2,076	2,133	-	-	0	0	-	2,104	2,076	2,133	-	-	0	-	-0.24%
2024-11-13	2,109	2,085	2,153	2,126	2,126	5	10,630	2,126.0	2,109	2,085	2,153	2,126	2,126	5	2,126.0	-0.94%
2024-11-12	2,129	2,110	2,129	-	-	0	0	-	2,129	2,110	2,129	-	-	0	-	0.00%
2024-11-11	2,129	2,127	2,163	2,129	2,129	5	10,645	2,129.0	2,129	2,127	2,163	2,129	2,129	5	2,129.0	0.00%
2024-11-08	2,129	2,129	-	2,128	2,128	30	63,840	2,128.0	2,129	2,129	-	2,128	2,128	30	2,128.0	0.09%
2024-11-07	2,127	2,103	-	2,127	2,155	85	181,160	2,131.3	2,127	2,103	-	2,127	2,155	85	2,131.3	-1.30%
2024-11-06	2,155	2,102	2,170	-	-	0	0	-	2,155	2,102	2,170	-	-	0	-	1.36%
2024-11-05	2,126	2,102	2,150	-	-	0	0	-	2,126	2,102	2,150	-	-	0	-	0.00%
2024-11-04	2,126	2,097	-	-	-	0	0	-	2,126	2,097	-	-	-	0	-	-1.48%
2024-11-01	2,158	2,134	-	-	-	0	0	-	2,158	2,134	-	-	-	0	-	0.00%
2024-10-31	2,158	2,134	2,182	-	-	0	0	-	2,158	2,134	2,182	-	-	0	-	0.00%
2024-10-30	2,158	2,149	-	-	-	0	0	-	2,158	2,149	-	-	-	0	-	0.00%
2024-10-29	2,158	2,137	2,182	-	-	0	0	-	2,158	2,137	2,182	-	-	0	-	0.00%
2024-10-28	2,158	2,134	-	-	-	0	0	-	2,158	2,134	-	-	-	0	-	0.00%
2024-10-25	2,158	-	2,195	-	-	0	0	-	2,158	-	2,195	-	-	0	-	-1.15%
2024-10-24	2,183	-	2,188	2,183	2,183	100	218,300	2,183.0	2,183	-	2,188	2,183	2,183	100	2,183.0	-0.73%
2024-10-23	2,199	2,183	2,229	-	-	0	0	-	2,199	2,183	2,229	-	-	0	-	-0.27%
2024-10-22	2,205	2,184	2,237	-	-	0	0	-	2,205	2,184	2,237	-	-	0	-	-0.36%
2024-10-21	2,213	2,189	2,237	-	-	0	0	-	2,213	2,189	2,237	-	-	0	-	0.00%
2024-10-18	2,213	2,175	2,237	2,213	2,213	35	77,455	2,213.0	2,213	2,175	2,237	2,213	2,213	35	2,213.0	-0.27%
2024-10-17	2,219	2,213	2,223	-	-	0	0	-	2,219	2,213	2,223	-	-	0	-	-0.85%
2024-10-16	2,238	2,214	2,265	-	-	0	0	-	2,238	2,214	2,265	-	-	0	-	-0.18%
2024-10-15	2,242	2,213	2,271	-	-	0	0	-	2,242	2,213	2,271	-	-	0	-	-0.22%
2024-10-14	2,247	2,211	2,271	2,247	2,247	5	11,235	2,247.0	2,247	2,211	2,271	2,247	2,247	5	2,247.0	0.00%
2024-10-10	2,247	2,223	2,272	-	-	0	0	-	2,247	2,223	2,272	-	-	0	-	-0.04%
2024-10-09	2,248	2,186	2,250	2,247	2,248	15	33,715	2,247.7	2,248	2,186	2,250	2,247	2,248	15	2,247.7	1.72%
2024-10-08	2,210	2,192	-	2,188	2,240	255	564,925	2,215.4	2,210	2,192	-	2,188	2,240	255	2,215.4	0.55%
2024-10-07	2,198	-	2,284	2,198	2,230	50	111,190	2,223.8	2,198	-	2,284	2,198	2,230	50	2,223.8	-2.74%
2024-10-04	2,260	2,233	2,278	2,240	2,279	75	168,795	2,250.6	2,260	2,233	2,278	2,240	2,279	75	2,250.6	-0.79%
2024-10-03	2,278	2,255	-	2,293	2,293	5	11,465	2,293.0	2,278	2,255	-	2,293	2,293	5	2,293.0	-0.96%
2024-10-02	2,300	-	2,300	-	-	0	0	-	2,300	-	2,300	-	-	0	-	-1.16%
2024-09-30	2,327	2,303	-	2,332	2,332	5	11,660	2,332.0	2,327	2,303	-	2,332	2,332	5	2,332.0	-1.57%
2024-09-27	2,364	2,329	-	2,370	2,370	5	11,850	2,370.0	2,364	2,329	-	2,370	2,370	5	2,370.0	0.47%
2024-09-26	2,353	2,308	-	2,353	2,353	20	47,060	2,353.0	2,353	2,308	-	2,353	2,353	20	2,353.0	1.86%
2024-09-25	2,310	2,308	-	-	-	0	0	-	2,310	2,308	-	-	-	0	-	0.00%
2024-09-24	2,310	2,308	-	-	-	0	0	-	2,310	2,308	-	-	-	0	-	0.09%
2024-09-23	2,308	2,297	-	2,308	2,308	5	11,540	2,308.0	2,308	2,297	-	2,308	2,308	5	2,308.0	0.48%
2024-09-20	2,297	2,291	-	-	-	0	0	-	2,297	2,291	-	-	-	0	-	1.19%
2024-09-19	2,270	2,243	-	-	-	0	0	-	2,270	2,243	-	-	-	0	-	0.44%
2024-09-17	2,260	-	-	-	-	0	0	-	2,260	-	-	-	-	0	-	0.09%
2024-09-16	2,258	2,231	-	-	-	0	0	-	2,258	2,231	-	-	-	0	-	0.22%
2024-09-13	2,253	2,221	-	-	-	0	0	-	2,253	2,221	-	-	-	0	-	0.36%
2024-09-12	2,245	2,223	-	-	-	0	0	-	2,245	2,223	-	-	-	0	-	0.00%
2024-09-11	2,245	-	-	-	-	0	0	-	2,245	-	-	-	-	0	-	0.00%
2024-09-10	2,245	-	-	-	-	0	0	-	2,245	-	-	-	-	0	-	0.00%
2024-09-09	2,245	-	-	-	-	0	0	-	2,245	-	-	-	-	0	-	-0.18%
2024-09-05	2,249	2,249	-	-	-	0	0	-	2,249	2,249	-	-	-	0	-	0.00%
2024-09-04	2,249	2,225	-	-	-	0	0	-	2,249	2,225	-	-	-	0	-	0.00%
2024-09-03	2,249	2,225	-	-	-	0	0	-	2,249	2,225	-	-	-	0	-	0.00%
2024-09-02	2,249	2,249	-	-	-	0	0	-	2,249	2,249	-	-	-	0	-	0.09%
2024-08-30	2,247	2,247	-	2,240	2,240	10	22,400	2,240.0	2,247	2,247	-	2,240	2,240	10	2,240.0	0.31%
2024-08-29	2,240	2,208	-	-	-	0	0	-	2,240	2,208	-	-	-	0	-	0.36%
2024-08-28	2,232	2,262	-	-	-	0	0	-	2,232	2,262	-	-	-	0	-	0.09%
2024-08-27	2,230	2,206	-	-	-	0	0	-	2,230	2,206	-	-	-	0	-	0.00%
2024-08-26	2,230	2,185	-	2,230	2,230	5	11,150	2,230.0	2,230	2,185	-	2,230	2,230	5	2,230.0	0.95%
2024-08-23	2,209	2,185	-	-	-	0	0	-	2,209	2,185	-	-	-	0	-	0.18%
2024-08-22	2,205	2,174	-	-	-	0	0	-	2,205	2,174	-	-	-	0	-	0.32%
2024-08-21	2,198	2,174	-	-	-	0	0	-	2,198	2,174	-	-	-	0	-	0.00%
2024-08-20	2,198	2,158	-	-	-	0	0	-	2,198	2,158	-	-	-	0	-	0.73%
2024-08-19	2,182	2,148	-	-	-	0	0	-	2,182	2,148	-	-	-	0	-	0.46%
2024-08-16	2,172	2,165	-	-	-	0	0	-	2,172	2,165	-	-	-	0	-	0.93%
2024-08-15	2,152	2,128	-	2,152	2,152	5	10,760	2,152.0	2,152	2,128	-	2,152	2,152	5	2,152.0	-0.37%
2024-08-14	2,160	-	2,160	2,170	2,170	20	43,400	2,170.0	2,160	-	2,160	2,170	2,170	20	2,170.0	-0.51%
2024-08-13	2,171	2,149	2,171	-	-	0	0	-	2,171	2,149	2,171	-	-	0	-	0.00%
2024-08-12	2,171	2,147	-	-	-	0	0	-	2,171	2,147	-	-	-	0	-	0.00%
2024-08-09	2,171	2,171	-	-	-	0	0	-	2,171	2,171	-	-	-	0	-	0.00%
2024-08-08	2,171	-	-	2,180	2,180	55	119,900	2,180.0	2,171	-	-	2,180	2,180	55	2,180.0	1.16%
2024-08-07	2,146	-	-	-	-	0	0	-	2,146	-	-	-	-	0	-	0.23%
2024-08-06	2,141	-	-	-	-	0	0	-	2,141	-	-	-	-	0	-	0.42%
2024-08-05	2,132	-	2,234	2,125	2,125	25	53,125	2,125.0	2,132	-	2,234	2,125	2,125	25	2,125.0	-4.57%
2024-08-02	2,234	-	-	-	-	0	0	-	2,234	-	-	-	-	0	-	0.00%
2024-08-01	2,234	2,234	-	-	-	0	0	-	2,234	2,234	-	-	-	0	-	0.45%
2024-07-31	2,224	2,225	-	2,216	2,217	20	44,325	2,216.3	2,224	2,225	-	2,216	2,217	20	2,216.3	-1.16%
2024-07-30	2,250	-	-	2,230	2,252	710	1,598,725	2,251.7	2,250	-	-	2,230	2,252	710	2,251.7	0.90%
2024-07-29	2,230	2,217	2,230	2,228	2,230	10	22,290	2,229.0	2,230	2,217	2,230	2,228	2,230	10	2,229.0	0.81%
2024-07-26	2,212	-	-	-	-	0	0	-	2,212	-	-	-	-	0	-	0.50%
2024-07-25	2,201	-	-	2,201	2,201	5	11,005	2,201.0	2,201	-	-	2,201	2,201	5	2,201.0	0.73%
2024-07-24	2,185	2,161	-	-	-	0	0	-	2,185	2,161	-	-	-	0	-	0.00%
2024-07-23	2,185	2,162	-	2,185	2,185	5	10,925	2,185.0	2,185	2,162	-	2,185	2,185	5	2,185.0	-1.09%
2024-07-22	2,209	-	-	-	-	0	0	-	2,209	-	-	-	-	0	-	0.00%
2024-07-19	2,209	2,185	-	-	-	0	0	-	2,209	2,185	-	-	-	0	-	0.00%
2024-07-18	2,209	-	-	-	-	0	0	-	2,209	-	-	-	-	0	-	0.14%
2024-07-17	2,206	2,180	-	-	-	0	0	-	2,206	2,180	-	-	-	0	-	0.09%
2024-07-16	2,204	2,199	-	2,199	2,199	5	10,995	2,199.0	2,204	2,199	-	2,199	2,199	5	2,199.0	-0.27%
2024-07-15	2,210	2,200	2,210	-	-	0	0	-	2,210	2,200	2,210	-	-	0	-	0.00%
2024-07-12	2,210	2,186	2,210	-	-	0	0	-	2,210	2,186	2,210	-	-	0	-	0.00%
2024-07-11	2,210	2,174	-	2,211	2,211	5	11,055	2,211.0	2,210	2,174	-	2,211	2,211	5	2,211.0	-0.05%
2024-07-10	2,211	2,167	-	2,212	2,212	5	11,060	2,212.0	2,211	2,167	-	2,212	2,212	5	2,212.0	-0.05%
2024-07-09	2,212	2,188	-	-	-	0	0	-	2,212	2,188	-	-	-	0	-	0.00%
2024-07-08	2,212	2,186	-	2,212	2,212	10	22,120	2,212.0	2,212	2,186	-	2,212	2,212	10	2,212.0	0.00%
2024-07-05	2,212	2,172	-	2,180	2,213	520	1,148,910	2,209.4	2,212	2,172	-	2,180	2,213	520	2,209.4	1.51%
2024-07-04	2,179	2,179	-	-	-	0	0	-	2,179	2,179	-	-	-	0	-	0.18%
2024-07-03	2,175	2,134	-	-	-	0	0	-	2,175	2,134	-	-	-	0	-	0.79%
2024-07-02	2,158	-	-	-	-	0	0	-	2,158	-	-	-	-	0	-	0.00%
2024-06-28	2,158	2,149	-	-	-	0	0	-	2,158	2,149	-	-	-	0	-	0.47%
2024-06-27	2,148	2,139	-	2,148	2,148	500	1,074,000	2,148.0	2,148	2,139	-	2,148	2,148	500	2,148.0	0.89%
2024-06-26	2,129	-	-	-	-	0	0	-	2,129	-	-	-	-	0	-	0.47%
2024-06-25	2,119	2,086	2,170	-	-	0	0	-	2,119	2,086	2,170	-	-	0	-	0.43%
2024-06-24	2,110	2,110	-	-	-	0	0	-	2,110	2,110	-	-	-	0	-	0.00%
2024-06-21	2,110	2,086	-	-	-	0	0	-	2,110	2,086	-	-	-	0	-	0.00%
2024-06-20	2,110	2,086	-	-	-	0	0	-	2,110	2,086	-	-	-	0	-	0.00%
2024-06-19	2,110	2,086	-	-	-	0	0	-	2,110	2,086	-	-	-	0	-	0.00%
2024-06-18	2,110	2,081	-	-	-	0	0	-	2,110	2,081	-	-	-	0	-	0.24%
2024-06-17	2,105	2,081	-	-	-	0	0	-	2,105	2,081	-	-	-	0	-	0.38%
2024-06-14	2,097	2,070	-	-	-	0	0	-	2,097	2,070	-	-	-	0	-	0.14%
2024-06-13	2,094	2,065	-	-	-	0	0	-	2,094	2,065	-	-	-	0	-	0.24%
2024-06-12	2,089	2,065	-	-	-	0	0	-	2,089	2,065	-	-	-	0	-	0.00%
2024-06-11	2,089	2,050	-	-	-	0	0	-	2,089	2,050	-	-	-	0	-	0.72%
2024-06-07	2,074	2,060	-	-	-	0	0	-	2,074	2,060	-	-	-	0	-	0.68%
2024-06-06	2,060	2,035	-	2,058	2,062	135	278,040	2,059.6	2,060	2,035	-	2,058	2,062	135	2,059.6	3.00%
2024-06-05	2,000	1,997	-	-	-	0	0	-	2,000	1,997	-	-	-	0	-	1.68%
2024-06-04	1,967	1,956	-	1,950	2,030	135	269,840	1,998.8	1,967	1,956	-	1,950	2,030	135	1,998.8	-6.11%
2024-06-03	2,095	2,031	-	2,095	2,125	540	1,146,720	2,123.6	2,095	2,031	-	2,095	2,125	540	2,123.6	1.95%
2024-05-31	2,055	2,031	-	-	-	0	0	-	2,055	2,031	-	-	-	0	-	0.00%
2024-05-30	2,055	2,031	-	2,055	2,055	5	10,275	2,055.0	2,055	2,031	-	2,055	2,055	5	2,055.0	-0.96%
2024-05-29	2,075	2,051	-	2,075	2,075	25	51,875	2,075.0	2,075	2,051	-	2,075	2,075	25	2,075.0	0.00%
2024-05-28	2,075	2,075	-	-	-	0	0	-	2,075	2,075	-	-	-	0	-	0.00%
2024-05-27	2,075	2,045	-	-	-	0	0	-	2,075	2,045	-	-	-	0	-	0.29%
2024-05-24	2,069	2,023	-	-	-	0	0	-	2,069	2,023	-	-	-	0	-	1.07%
2024-05-23	2,047	-	-	-	-	0	0	-	2,047	-	-	-	-	0	-	0.89%
2024-05-22	2,029	2,000	-	-	-	0	0	-	2,029	2,000	-	-	-	0	-	0.30%
2024-05-21	2,023	1,998	-	-	-	0	0	-	2,023	1,998	-	-	-	0	-	0.20%
2024-05-20	2,019	1,994	-	-	-	0	0	-	2,019	1,994	-	-	-	0	-	0.35%
2024-05-17	2,012	1,990	-	-	-	0	0	-	2,012	1,990	-	-	-	0	-	0.80%
2024-05-16	1,996	1,996	-	1,980	1,980	5	9,900	1,980.0	1,996	1,996	-	1,980	1,980	5	1,980.0	0.30%
2024-05-14	1,990	1,984	1,996	1,990	1,990	5	9,950	1,990.0	1,990	1,984	1,996	1,990	1,990	5	1,990.0	-0.33%
2024-05-13	1,997	-	-	-	-	0	0	-	1,997	-	-	-	-	0	-	-0.32%
2024-05-10	2,003	-	-	-	-	0	0	-	2,003	-	-	-	-	0	-	-0.35%
2024-05-09	2,010	-	-	2,031	2,031	5	10,155	2,031.0	2,010	-	-	2,031	2,031	5	2,031.0	-0.89%
2024-05-08	2,028	-	2,028	-	-	0	0	-	2,028	-	2,028	-	-	0	-	0.00%
2024-05-07	2,028	-	2,034	-	-	0	0	-	2,028	-	2,034	-	-	0	-	-0.29%
2024-05-06	2,034	-	-	-	-	0	0	-	2,034	-	-	-	-	0	-	0.00%
2024-05-03	2,034	2,029	-	-	-	0	0	-	2,034	2,029	-	-	-	0	-	0.00%
2024-05-02	2,034	2,020	-	-	-	0	0	-	2,034	2,020	-	-	-	0	-	0.00%
2024-04-30	2,034	-	-	2,034	2,034	5	10,170	2,034.0	2,034	-	-	2,034	2,034	5	2,034.0	0.35%
2024-04-29	2,027	1,996	-	-	-	0	0	-	2,027	1,996	-	-	-	0	-	0.60%
2024-04-26	2,015	1,995	2,061	-	-	0	0	-	2,015	1,995	2,061	-	-	0	-	0.05%
2024-04-25	2,014	1,995	-	-	-	0	0	-	2,014	1,995	-	-	-	0	-	0.05%
2024-04-24	2,013	1,993	-	-	-	0	0	-	2,013	1,993	-	-	-	0	-	0.20%
2024-04-23	2,009	2,009	-	-	-	0	0	-	2,009	2,009	-	-	-	0	-	0.68%
2024-04-22	1,996	1,995	-	-	-	0	0	-	1,996	1,995	-	-	-	0	-	0.53%
2024-04-19	1,985	-	-	1,985	1,985	10	19,850	1,985.0	1,985	-	-	1,985	1,985	10	1,985.0	-1.29%
2024-04-18	2,011	2,011	-	2,011	2,011	5	10,055	2,011.0	2,011	2,011	-	2,011	2,011	5	2,011.0	0.05%
2024-04-17	2,010	1,993	2,011	-	-	0	0	-	2,010	1,993	2,011	-	-	0	-	0.00%
2024-04-16	2,010	1,995	-	2,011	2,011	20	40,220	2,011.0	2,010	1,995	-	2,011	2,011	20	2,011.0	0.05%
2024-04-15	2,009	2,009	-	2,009	2,009	25	50,225	2,009.0	2,009	2,009	-	2,009	2,009	25	2,009.0	-2.05%
2024-04-12	2,051	2,051	-	-	-	0	0	-	2,051	2,051	-	-	-	0	-	0.05%
2024-04-11	2,050	-	-	-	-	0	0	-	2,050	-	-	-	-	0	-	0.00%
2024-04-10	2,050	-	-	-	-	0	0	-	2,050	-	-	-	-	0	-	0.39%
2024-04-09	2,042	2,010	-	-	-	0	0	-	2,042	2,010	-	-	-	0	-	0.39%
2024-04-08	2,034	2,027	-	2,020	2,020	60	121,200	2,020.0	2,034	2,027	-	2,020	2,020	60	2,020.0	0.69%
2024-04-05	2,020	2,020	-	-	-	0	0	-	2,020	2,020	-	-	-	0	-	0.00%
2024-04-03	2,020	2,000	-	2,020	2,020	10	20,200	2,020.0	2,020	2,000	-	2,020	2,020	10	2,020.0	0.35%
2024-04-02	2,013	2,000	-	-	-	0	0	-	2,013	2,000	-	-	-	0	-	0.00%
2024-03-28	2,013	1,982	-	-	-	0	0	-	2,013	1,982	-	-	-	0	-	0.95%
2024-03-27	1,994	1,982	-	-	-	0	0	-	1,994	1,982	-	-	-	0	-	0.00%
2024-03-26	1,994	1,994	-	-	-	0	0	-	1,994	1,994	-	-	-	0	-	0.03%
2024-03-25	1,994	-	1,994	-	-	0	0	-	1,994	-	1,994	-	-	0	-	-0.03%
2024-03-22	1,994	1,992	-	-	-	0	0	-	1,994	1,992	-	-	-	0	-	0.00%
2024-03-21	1,994	1,983	-	-	-	0	0	-	1,994	1,983	-	-	-	0	-	0.00%
2024-03-20	1,994	1,980	-	1,994	2,000	30	59,970	1,999.0	1,994	1,980	-	1,994	2,000	30	1,999.0	-0.50%
2024-03-19	2,004	-	-	2,006	2,017	30	60,400	2,013.3	2,004	-	-	2,006	2,017	30	2,013.3	-0.79%
2024-03-18	2,020	-	-	2,020	2,020	30	60,600	2,020.0	2,020	-	-	2,020	2,020	30	2,020.0	0.00%
2024-03-15	2,020	2,000	-	-	-	0	0	-	2,020	2,000	-	-	-	0	-	0.00%
2024-03-14	2,020	2,006	2,026	2,020	2,025	65	131,575	2,024.2	2,020	2,006	2,026	2,020	2,025	65	2,024.2	-0.25%
2024-03-13	2,025	-	2,072	2,025	2,025	5	10,125	2,025.0	2,025	-	2,072	2,025	2,025	5	2,025.0	-1.70%
2024-03-12	2,060	2,025	-	-	-	0	0	-	2,060	2,025	-	-	-	0	-	0.00%
2024-03-11	2,060	2,038	2,075	-	-	0	0	-	2,060	2,038	2,075	-	-	0	-	0.00%
2024-03-08	2,060	2,013	2,075	2,060	2,060	25	51,500	2,060.0	2,060	2,013	2,075	2,060	2,060	25	2,060.0	1.18%
2024-03-07	2,036	2,007	-	2,036	2,036	5	10,180	2,036.0	2,036	2,007	-	2,036	2,036	5	2,036.0	0.84%
2024-03-06	2,019	2,014	2,043	-	-	0	0	-	2,019	2,014	2,043	-	-	0	-	0.00%
2024-03-05	2,019	2,012	2,042	-	-	0	0	-	2,019	2,012	2,042	-	-	0	-	0.05%
2024-03-04	2,018	2,002	2,050	-	-	0	0	-	2,018	2,002	2,050	-	-	0	-	0.20%
2024-03-01	2,014	1,995	2,036	2,005	2,005	5	10,025	2,005.0	2,014	1,995	2,036	2,005	2,005	5	2,005.0	0.45%
2024-02-29	2,005	-	2,005	-	-	0	0	-	2,005	-	2,005	-	-	0	-	-0.50%
2024-02-28	2,015	-	2,039	-	-	0	0	-	2,015	-	2,039	-	-	0	-	0.00%
2024-02-27	2,015	-	2,035	-	-	0	0	-	2,015	-	2,035	-	-	0	-	0.00%
2024-02-26	2,015	1,996	2,025	-	-	0	0	-	2,015	1,996	2,025	-	-	0	-	0.00%
2024-02-23	2,015	2,003	2,044	-	-	0	0	-	2,015	2,003	2,044	-	-	0	-	0.00%
2024-02-22	2,015	2,000	2,030	-	-	0	0	-	2,015	2,000	2,030	-	-	0	-	0.00%
2024-02-21	2,015	2,015	2,038	2,015	2,015	5	10,075	2,015.0	2,015	2,015	2,038	2,015	2,015	5	2,015.0	0.80%
2024-02-20	1,999	1,989	2,017	-	-	0	0	-	1,999	1,989	2,017	-	-	0	-	0.00%
2024-02-19	1,999	1,978	2,031	-	-	0	0	-	1,999	1,978	2,031	-	-	0	-	0.45%
2024-02-16	1,990	-	-	-	-	0	0	-	1,990	-	-	-	-	0	-	0.86%
2024-02-15	1,973	1,939	-	-	-	0	0	-	1,973	1,939	-	-	-	0	-	1.15%
2024-02-14	1,951	-	-	1,940	1,990	45	87,547	1,945.5	1,951	-	-	1,940	1,990	45	1,945.5	-1.98%
2024-02-09	1,990	1,958	2,004	-	-	0	0	-	1,990	1,958	2,004	-	-	0	-	0.00%
2024-02-08	1,990	-	-	-	-	0	0	-	1,990	-	-	-	-	0	-	0.00%
2024-02-07	1,990	-	-	-	-	0	0	-	1,990	-	-	-	-	0	-	0.00%
2024-02-06	1,990	-	2,002	1,990	1,990	5	9,950	1,990.0	1,990	-	2,002	1,990	1,990	5	1,990.0	0.00%
2024-02-05	1,990	1,980	-	-	-	0	0	-	1,990	1,980	-	-	-	0	-	0.00%
2024-02-02	1,990	1,968	-	1,968	1,990	75	148,700	1,982.7	1,990	1,968	-	1,968	1,990	75	1,982.7	1.12%
2024-02-01	1,968	-	-	-	-	0	0	-	1,968	-	-	-	-	0	-	0.00%
2024-01-31	1,968	1,968	-	1,966	1,966	10	19,660	1,966.0	1,968	1,968	-	1,966	1,966	10	1,966.0	0.10%
2024-01-30	1,966	-	1,988	1,966	1,966	15	29,490	1,966.0	1,966	-	1,988	1,966	1,966	15	1,966.0	0.46%
2024-01-29	1,957	1,937	1,957	1,957	1,957	40	78,280	1,957.0	1,957	1,937	1,957	1,957	1,957	40	1,957.0	0.13%
2024-01-26	1,955	-	-	-	-	0	0	-	1,955	-	-	-	-	0	-	0.00%
2024-01-25	1,955	-	-	-	-	0	0	-	1,955	-	-	-	-	0	-	-0.13%
2024-01-24	1,957	1,923	-	1,960	1,960	5	9,797	1,959.4	1,957	1,923	-	1,960	1,960	5	1,959.4	-0.13%
2024-01-23	1,960	-	1,975	-	-	0	0	-	1,960	-	1,975	-	-	0	-	-0.78%
2024-01-22	1,975	1,975	-	-	-	0	0	-	1,975	1,975	-	-	-	0	-	0.08%
2024-01-19	1,974	-	-	1,974	1,974	10	19,735	1,973.5	1,974	-	-	1,974	1,974	10	1,973.5	0.61%
2024-01-18	1,962	1,925	-	-	-	0	0	-	1,962	1,925	-	-	-	0	-	-0.98%
2024-01-17	1,981	-	2,023	1,993	1,993	10	19,925	1,992.5	1,981	-	2,023	1,993	1,993	10	1,992.5	-0.58%
2024-01-16	1,993	1,993	2,023	-	-	0	0	-	1,993	1,993	2,023	-	-	0	-	0.00%
2024-01-15	1,993	1,993	2,023	-	-	0	0	-	1,993	1,993	2,023	-	-	0	-	0.96%
2024-01-12	1,974	1,969	-	-	-	0	0	-	1,974	1,969	-	-	-	0	-	0.23%
2024-01-11	1,969	1,957	1,985	-	-	0	0	-	1,969	1,957	1,985	-	-	0	-	0.00%
2024-01-10	1,969	-	1,985	1,973	1,973	5	9,865	1,973.0	1,969	-	1,985	1,973	1,973	5	1,973.0	-0.18%
2024-01-09	1,973	-	1,985	-	-	0	0	-	1,973	-	1,985	-	-	0	-	0.00%
2024-01-08	1,973	1,952	1,973	1,975	1,975	100	197,450	1,974.5	1,973	1,952	1,973	1,975	1,975	100	1,974.5	1.31%
2024-01-05	1,947	1,947	-	-	-	0	0	-	1,947	1,947	-	-	-	0	-	0.00%
2024-01-04	1,947	1,947	-	1,933	1,933	10	19,330	1,933.0	1,947	1,947	-	1,933	1,933	10	1,933.0	-0.38%
2024-01-03	1,955	-	-	-	-	0	0	-	1,955	-	-	-	-	0	-	-0.23%
2024-01-02	1,959	-	1,980	1,970	1,970	50	98,475	1,969.5	1,959	-	1,980	1,970	1,970	50	1,969.5	-0.53%
2023-12-29	1,970	1,970	1,980	-	-	0	0	-	1,970	1,970	1,980	-	-	0	-	0.84%
2023-12-28	1,953	1,952	1,980	1,952	1,952	5	9,760	1,952.0	1,953	1,952	1,980	1,952	1,952	5	1,952.0	1.51%
2023-12-27	1,924	1,917	-	-	-	0	0	-	1,924	1,917	-	-	-	0	-	0.00%
2023-12-22	1,924	1,913	1,955	-	-	0	0	-	1,924	1,913	1,955	-	-	0	-	0.44%
2023-12-21	1,916	1,915	-	1,898	1,898	90	170,775	1,897.5	1,916	1,915	-	1,898	1,898	90	1,897.5	-1.34%
2023-12-20	1,942	1,942	1,955	-	-	0	0	-	1,942	1,942	1,955	-	-	0	-	0.26%
2023-12-19	1,937	1,933	1,955	-	-	0	0	-	1,937	1,933	1,955	-	-	0	-	0.00%
2023-12-18	1,937	1,937	1,955	-	-	0	0	-	1,937	1,937	1,955	-	-	0	-	0.65%
2023-12-15	1,924	1,924	-	-	-	0	0	-	1,924	1,924	-	-	-	0	-	0.84%
2023-12-14	1,908	1,908	-	1,905	1,905	5	9,522	1,904.4	1,908	1,908	-	1,905	1,905	5	1,904.4	0.71%
2023-12-13	1,895	-	-	1,895	1,895	5	9,475	1,895.0	1,895	-	-	1,895	1,895	5	1,895.0	-0.24%
2023-12-12	1,899	1,887	-	-	-	0	0	-	1,899	1,887	-	-	-	0	-	0.00%
2023-12-11	1,899	1,887	-	-	-	0	0	-	1,899	1,887	-	-	-	0	-	0.00%
2023-12-08	1,899	1,884	-	-	-	0	0	-	1,899	1,884	-	-	-	0	-	-0.16%
2023-12-07	1,902	1,884	-	1,902	1,903	60	114,170	1,902.8	1,902	1,884	-	1,902	1,903	60	1,902.8	0.21%
2023-12-06	1,898	1,884	-	1,900	1,900	475	902,500	1,900.0	1,898	1,884	-	1,900	1,900	475	1,900.0	1.44%
2023-12-05	1,871	1,871	-	-	-	0	0	-	1,871	1,871	-	-	-	0	-	0.78%
2023-12-04	1,857	1,811	-	-	-	0	0	-	1,857	1,811	-	-	-	0	-	1.87%
2023-12-01	1,823	1,811	-	-	-	0	0	-	1,823	1,811	-	-	-	0	-	0.94%
2023-11-30	1,806	-	-	-	-	0	0	-	1,806	-	-	-	-	0	-	0.31%
2023-11-29	1,800	-	-	-	-	0	0	-	1,800	-	-	-	-	0	-	1.12%
2023-11-28	1,780	1,780	-	-	-	0	0	-	1,780	1,780	-	-	-	0	-	0.11%
2023-11-27	1,778	-	-	-	-	0	0	-	1,778	-	-	-	-	0	-	0.00%
2023-11-24	1,778	1,766	-	-	-	0	0	-	1,778	1,766	-	-	-	0	-	0.00%
2023-11-23	1,778	1,767	-	1,777	1,777	10	17,770	1,777.0	1,778	1,767	-	1,777	1,777	10	1,777.0	-0.06%
2023-11-22	1,779	1,779	-	-	-	0	0	-	1,779	1,779	-	-	-	0	-	0.08%
2023-11-21	1,778	1,776	-	1,774	1,774	145	257,230	1,774.0	1,778	1,776	-	1,774	1,774	145	1,774.0	-0.34%
2023-11-20	1,784	1,769	-	-	-	0	0	-	1,784	1,769	-	-	-	0	-	0.00%
2023-11-17	1,784	1,784	-	-	-	0	0	-	1,784	1,784	-	-	-	0	-	0.00%
2023-11-16	1,784	1,772	-	-	-	0	0	-	1,784	1,772	-	-	-	0	-	0.45%
2023-11-15	1,776	1,741	-	-	-	0	0	-	1,776	1,741	-	-	-	0	-	1.34%
2023-11-14	1,752	-	-	-	-	0	0	-	1,752	-	-	-	-	0	-	0.17%
2023-11-13	1,749	1,749	-	-	-	5	8,745	1,749.0	1,749	1,749	-	-	-	5	1,749.0	0.00%
2023-11-10	1,749	1,744	1,749	-	-	0	0	-	1,749	1,744	1,749	-	-	0	-	-0.03%
2023-11-09	1,750	-	-	-	-	0	0	-	1,750	-	-	-	-	0	-	0.03%
2023-11-08	1,749	-	-	-	-	0	0	-	1,749	-	-	-	-	0	-	0.23%
2023-11-07	1,745	1,744	-	-	-	0	0	-	1,745	1,744	-	-	-	0	-	0.00%
2023-11-06	1,745	1,745	-	1,735	1,735	10	17,345	1,734.5	1,745	1,745	-	1,735	1,735	10	1,734.5	0.61%
2023-11-03	1,735	1,735	-	-	-	0	0	-	1,735	1,735	-	-	-	0	-	0.70%
2023-11-02	1,723	1,723	-	-	-	0	0	-	1,723	1,723	-	-	-	0	-	0.15%
2023-11-01	1,720	1,710	1,720	-	-	0	0	-	1,720	1,710	1,720	-	-	0	-	0.00%
2023-10-31	1,720	-	-	-	-	0	0	-	1,720	-	-	-	-	0	-	0.00%
2023-10-30	1,720	-	-	-	-	0	0	-	1,720	-	-	-	-	0	-	0.44%
2023-10-27	1,713	-	-	1,700	1,700	5	8,500	1,700.0	1,713	-	-	1,700	1,700	5	1,700.0	0.71%
2023-10-26	1,701	-	-	1,701	1,701	30	51,015	1,700.5	1,701	-	-	1,701	1,701	30	1,700.5	-2.33%
2023-10-25	1,741	-	-	1,741	1,741	5	8,705	1,741.0	1,741	-	-	1,741	1,741	5	1,741.0	-0.80%
2023-10-24	1,755	-	-	-	-	0	0	-	1,755	-	-	-	-	0	-	-1.18%
2023-10-20	1,776	1,765	1,776	1,780	1,780	5	8,900	1,780.0	1,776	1,765	1,776	1,780	1,780	5	1,780.0	-0.53%
2023-10-19	1,786	-	-	-	-	0	0	-	1,786	-	-	-	-	0	-	-0.06%
2023-10-18	1,787	1,783	1,790	-	-	0	0	-	1,787	1,783	1,790	-	-	0	-	0.00%
2023-10-17	1,787	-	-	-	-	0	0	-	1,787	-	-	-	-	0	-	0.00%
2023-10-16	1,787	1,786	-	-	-	0	0	-	1,787	1,786	-	-	-	0	-	0.00%
2023-10-13	1,787	1,775	-	-	-	0	0	-	1,787	1,775	-	-	-	0	-	0.00%
2023-10-12	1,787	1,787	-	-	-	0	0	-	1,787	1,787	-	-	-	0	-	0.17%
2023-10-11	1,784	-	-	-	-	0	0	-	1,784	-	-	-	-	0	-	0.79%
2023-10-10	1,770	1,770	1,789	-	-	0	0	-	1,770	1,770	1,789	-	-	0	-	0.08%
2023-10-09	1,768	-	-	-	-	0	0	-	1,768	-	-	-	-	0	-	0.00%
2023-10-06	1,768	-	-	-	-	0	0	-	1,768	-	-	-	-	0	-	0.57%
2023-10-05	1,758	-	-	-	-	0	0	-	1,758	-	-	-	-	0	-	0.00%
2023-10-04	1,758	-	-	-	-	0	0	-	1,758	-	-	-	-	0	-	-1.10%
2023-10-03	1,778	1,758	-	1,780	1,783	10	17,815	1,781.5	1,778	1,758	-	1,780	1,783	10	1,781.5	-0.34%
2023-09-29	1,784	-	-	-	-	0	0	-	1,784	-	-	-	-	0	-	0.00%
2023-09-28	1,784	-	-	-	-	0	0	-	1,784	-	-	-	-	0	-	-0.28%
2023-09-27	1,789	-	-	-	-	0	0	-	1,789	-	-	-	-	0	-	0.00%
2023-09-26	1,789	1,785	-	1,789	1,789	5	8,942	1,788.4	1,789	1,785	-	1,789	1,789	5	1,788.4	-0.45%
2023-09-25	1,797	-	-	-	-	0	0	-	1,797	-	-	-	-	0	-	-0.08%
2023-09-22	1,798	-	-	1,798	1,798	40	71,920	1,798.0	1,798	-	-	1,798	1,798	40	1,798.0	-0.22%
2023-09-21	1,802	-	-	-	-	0	0	-	1,802	-	-	-	-	0	-	-1.02%
2023-09-20	1,821	1,809	-	1,822	1,823	70	127,602	1,822.9	1,821	1,809	-	1,822	1,823	70	1,822.9	-0.38%
2023-09-19	1,828	1,823	-	-	-	0	0	-	1,828	1,823	-	-	-	0	-	0.00%
2023-09-18	1,828	1,823	-	-	-	0	0	-	1,828	1,823	-	-	-	0	-	0.00%
2023-09-15	1,828	1,815	-	-	-	0	0	-	1,828	1,815	-	-	-	0	-	0.66%
2023-09-14	1,816	1,814	-	-	-	0	0	-	1,816	1,814	-	-	-	0	-	0.00%
2023-09-13	1,816	1,816	-	-	-	0	0	-	1,816	1,816	-	-	-	0	-	0.00%
2023-09-12	1,816	1,816	-	1,816	1,816	30	54,475	1,815.8	1,816	1,816	-	1,816	1,816	30	1,815.8	0.28%
2023-09-11	1,811	1,778	-	1,796	1,796	45	80,797	1,795.5	1,811	1,778	-	1,796	1,796	45	1,795.5	1.83%
2023-09-07	1,778	1,778	1,780	-	-	0	0	-	1,778	1,778	1,780	-	-	0	-	0.00%
2023-09-06	1,778	1,769	1,780	-	-	0	0	-	1,778	1,769	1,780	-	-	0	-	0.00%
2023-09-05	1,778	1,769	1,780	-	-	0	0	-	1,778	1,769	1,780	-	-	0	-	0.00%
2023-09-04	1,778	1,775	1,780	-	-	0	0	-	1,778	1,775	1,780	-	-	0	-	0.00%
2023-08-31	1,778	-	1,782	-	-	0	0	-	1,778	-	1,782	-	-	0	-	-0.36%
2023-08-30	1,785	-	1,785	1,789	1,789	10	17,885	1,788.5	1,785	-	1,785	1,789	1,789	10	1,788.5	1.31%
2023-08-29	1,762	-	1,780	1,762	1,762	15	26,422	1,761.5	1,762	-	1,780	1,762	1,762	15	1,761.5	-0.62%
2023-08-28	1,773	-	1,780	-	-	0	0	-	1,773	-	1,780	-	-	0	-	0.00%
2023-08-25	1,773	1,754	1,780	-	-	0	0	-	1,773	1,754	1,780	-	-	0	-	0.00%
2023-08-24	1,773	1,773	1,794	-	-	0	0	-	1,773	1,773	1,794	-	-	0	-	0.45%
2023-08-23	1,765	1,760	1,782	1,759	1,759	10	17,590	1,759.0	1,765	1,760	1,782	1,759	1,759	10	1,759.0	0.31%
2023-08-22	1,759	1,750	1,776	-	-	0	0	-	1,759	1,750	1,776	-	-	0	-	0.00%
2023-08-21	1,759	-	1,768	-	-	0	0	-	1,759	-	1,768	-	-	0	-	0.00%
2023-08-18	1,759	-	1,765	-	-	0	0	-	1,759	-	1,765	-	-	0	-	-0.09%
2023-08-17	1,761	-	1,772	-	-	0	0	-	1,761	-	1,772	-	-	0	-	0.00%
2023-08-16	1,761	1,761	-	-	-	0	0	-	1,761	1,761	-	-	-	0	-	0.00%
2023-08-15	1,761	-	1,782	-	-	0	0	-	1,761	-	1,782	-	-	0	-	-0.54%
2023-08-14	1,770	-	1,776	1,770	1,770	5	8,850	1,770.0	1,770	-	1,776	1,770	1,770	5	1,770.0	-0.34%
2023-08-11	1,776	-	1,788	-	-	0	0	-	1,776	-	1,788	-	-	0	-	0.00%
2023-08-10	1,776	-	-	-	-	0	0	-	1,776	-	-	-	-	0	-	0.00%
2023-08-09	1,776	1,762	-	-	-	0	0	-	1,776	1,762	-	-	-	0	-	0.00%
2023-08-08	1,776	1,764	-	-	-	0	0	-	1,776	1,764	-	-	-	0	-	0.00%
2023-08-07	1,776	1,769	1,793	-	-	0	0	-	1,776	1,769	1,793	-	-	0	-	0.45%
2023-08-04	1,768	-	-	1,768	1,768	5	8,840	1,768.0	1,768	-	-	1,768	1,768	5	1,768.0	0.00%
2023-08-03	1,768	-	1,777	1,785	1,785	10	17,845	1,784.5	1,768	-	1,777	1,785	1,785	10	1,784.5	-0.98%
2023-08-02	1,786	-	1,792	1,799	1,799	15	26,985	1,799.0	1,786	-	1,792	1,799	1,799	15	1,799.0	-0.97%
2023-08-01	1,803	-	1,814	-	-	0	0	-	1,803	-	1,814	-	-	0	-	0.00%
2023-07-31	1,803	1,803	1,814	-	-	0	0	-	1,803	1,803	1,814	-	-	0	-	0.00%
2023-07-28	1,803	-	1,803	-	-	0	0	-	1,803	-	1,803	-	-	0	-	-1.23%
2023-07-27	1,826	1,817	1,828	1,826	1,826	10	18,255	1,825.5	1,826	1,817	1,828	1,826	1,826	10	1,825.5	0.00%
2023-07-26	1,826	-	-	1,820	1,826	50	91,230	1,824.6	1,826	-	-	1,820	1,826	50	1,824.6	0.44%
2023-07-25	1,818	1,805	1,823	-	-	0	0	-	1,818	1,805	1,823	-	-	0	-	0.00%
2023-07-24	1,818	-	1,826	-	-	0	0	-	1,818	-	1,826	-	-	0	-	0.00%
2023-07-21	1,818	1,790	-	-	-	0	0	-	1,818	1,790	-	-	-	0	-	0.00%
2023-07-20	1,818	1,791	1,834	-	-	0	0	-	1,818	1,791	1,834	-	-	0	-	0.80%
2023-07-19	1,803	1,803	-	1,802	1,805	10	18,035	1,803.5	1,803	1,803	-	1,802	1,805	10	1,803.5	-0.03%
2023-07-18	1,804	1,796	1,821	-	-	0	0	-	1,804	1,796	1,821	-	-	0	-	0.95%
2023-07-14	1,787	1,782	-	-	-	0	0	-	1,787	1,782	-	-	-	0	-	0.00%
2023-07-13	1,787	1,775	1,804	-	-	0	0	-	1,787	1,775	1,804	-	-	0	-	0.59%
2023-07-12	1,776	-	-	-	-	0	0	-	1,776	-	-	-	-	0	-	0.00%
2023-07-11	1,776	1,769	1,793	-	-	0	0	-	1,776	1,769	1,793	-	-	0	-	0.00%
2023-07-10	1,776	-	1,776	-	-	0	0	-	1,776	-	1,776	-	-	0	-	-0.06%
2023-07-07	1,777	-	-	-	-	0	0	-	1,777	-	-	-	-	0	-	-0.59%
2023-07-06	1,788	-	1,790	-	-	0	0	-	1,788	-	1,790	-	-	0	-	-0.14%
2023-07-05	1,790	-	1,802	-	-	0	0	-	1,790	-	1,802	-	-	0	-	0.00%
2023-07-04	1,790	1,781	-	1,790	1,790	10	17,900	1,790.0	1,790	1,781	-	1,790	1,790	10	1,790.0	0.56%
2023-07-03	1,780	1,780	-	-	-	0	0	-	1,780	1,780	-	-	-	0	-	1.25%
2023-06-30	1,758	1,753	1,776	-	-	0	0	-	1,758	1,753	1,776	-	-	0	-	0.49%
2023-06-29	1,750	1,750	1,768	-	-	0	0	-	1,750	1,750	1,768	-	-	0	-	0.34%
2023-06-28	1,744	1,744	-	1,742	1,742	30	52,260	1,742.0	1,744	1,744	-	1,742	1,742	30	1,742.0	1.37%
2023-06-27	1,720	1,720	-	1,720	1,720	5	8,600	1,720.0	1,720	1,720	-	1,720	1,720	5	1,720.0	-0.29%
2023-06-26	1,725	1,713	1,725	-	-	0	0	-	1,725	1,713	1,725	-	-	0	-	-0.14%
2023-06-23	1,728	1,726	-	1,728	1,728	5	8,637	1,727.4	1,728	1,726	-	1,728	1,728	5	1,727.4	0.00%
2023-06-21	1,728	1,728	-	-	-	0	0	-	1,728	1,728	-	-	-	0	-	0.09%
2023-06-20	1,726	1,709	1,732	1,726	1,726	10	17,260	1,726.0	1,726	1,709	1,732	1,726	1,726	10	1,726.0	0.06%
2023-06-19	1,725	1,725	1,748	-	-	0	0	-	1,725	1,725	1,748	-	-	0	-	0.00%
2023-06-16	1,725	1,725	-	1,720	1,720	5	8,597	1,719.4	1,725	1,725	-	1,720	1,720	5	1,719.4	0.32%
2023-06-15	1,720	1,713	-	-	-	0	0	-	1,720	1,713	-	-	-	0	-	0.06%
2023-06-14	1,719	1,717	1,733	-	-	0	0	-	1,719	1,717	1,733	-	-	0	-	0.15%
2023-06-13	1,716	1,711	1,728	-	-	0	0	-	1,716	1,711	1,728	-	-	0	-	0.00%
2023-06-12	1,716	1,701	1,728	1,716	1,716	5	8,580	1,716.0	1,716	1,701	1,728	1,716	1,716	5	1,716.0	-0.03%
2023-06-09	1,717	1,705	1,719	1,717	1,717	10	17,170	1,717.0	1,717	1,705	1,719	1,717	1,717	10	1,717.0	0.23%
2023-06-08	1,713	1,713	1,724	-	-	0	0	-	1,713	1,713	1,724	-	-	0	-	0.35%
2023-06-07	1,707	1,704	-	-	-	0	0	-	1,707	1,704	-	-	-	0	-	0.38%
2023-06-06	1,700	1,688	1,717	-	-	0	0	-	1,700	1,688	1,717	-	-	0	-	0.00%
2023-06-05	1,700	1,700	1,712	-	-	0	0	-	1,700	1,700	1,712	-	-	0	-	0.09%
2023-06-02	1,699	-	-	-	-	0	0	-	1,699	-	-	-	-	0	-	0.27%
2023-06-01	1,694	1,682	1,711	-	-	0	0	-	1,694	1,682	1,711	-	-	0	-	0.00%
2023-05-31	1,694	1,694	-	-	-	0	0	-	1,694	1,694	-	-	-	0	-	0.00%
2023-05-30	1,694	1,694	1,711	-	-	0	0	-	1,694	1,694	1,711	-	-	0	-	0.03%
2023-05-29	1,694	-	-	1,680	1,680	5	8,400	1,680.0	1,694	-	-	1,680	1,680	5	1,680.0	1.29%
2023-05-25	1,672	1,672	1,678	-	-	0	0	-	1,672	1,672	1,678	-	-	0	-	0.12%
2023-05-24	1,670	1,659	1,680	-	-	0	0	-	1,670	1,659	1,680	-	-	0	-	0.00%
2023-05-23	1,670	1,670	-	-	-	0	0	-	1,670	1,670	-	-	-	0	-	0.48%
2023-05-22	1,662	-	-	1,662	1,662	5	8,310	1,662.0	1,662	-	-	1,662	1,662	5	1,662.0	0.03%
2023-05-19	1,662	-	-	1,665	1,665	5	8,322	1,664.4	1,662	-	-	1,665	1,665	5	1,664.4	-0.48%
2023-05-18	1,670	-	1,681	-	-	0	0	-	1,670	-	1,681	-	-	0	-	0.00%
2023-05-17	1,670	-	1,673	-	-	0	0	-	1,670	-	1,673	-	-	0	-	-1.33%
2023-05-16	1,692	-	1,703	-	-	0	0	-	1,692	-	1,703	-	-	0	-	0.00%
2023-05-15	1,692	-	1,703	-	-	0	0	-	1,692	-	1,703	-	-	0	-	0.00%
2023-05-12	1,692	-	-	1,690	1,690	20	33,800	1,690.0	1,692	-	-	1,690	1,690	20	1,690.0	0.18%
2023-05-11	1,689	-	1,689	-	-	0	0	-	1,689	-	1,689	-	-	0	-	0.00%
2023-05-10	1,689	-	1,693	-	-	0	0	-	1,689	-	1,693	-	-	0	-	-0.35%
2023-05-09	1,695	-	1,708	1,700	1,700	5	8,500	1,700.0	1,695	-	1,708	1,700	1,700	5	1,700.0	-0.44%
2023-05-08	1,703	-	1,716	-	-	0	0	-	1,703	-	1,716	-	-	0	-	1.73%
2023-05-05	1,674	1,674	-	-	-	0	0	-	1,674	1,674	-	-	-	0	-	0.00%
2023-05-04	1,674	1,660	1,690	-	-	0	0	-	1,674	1,660	1,690	-	-	0	-	0.24%
2023-05-03	1,670	-	1,681	-	-	0	0	-	1,670	-	1,681	-	-	0	-	0.00%
2023-05-02	1,670	1,666	1,688	-	-	0	0	-	1,670	1,666	1,688	-	-	0	-	0.78%
2023-04-28	1,657	1,657	1,671	1,600	1,600	5	8,000	1,600.0	1,657	1,657	1,671	1,600	1,600	5	1,600.0	0.64%
2023-04-27	1,646	-	-	-	-	0	0	-	1,646	-	-	-	-	0	-	0.98%
2023-04-26	1,630	-	-	-	-	0	0	-	1,630	-	-	-	-	0	-	0.03%
2023-04-25	1,630	-	-	-	-	0	0	-	1,630	-	-	-	-	0	-	0.09%
2023-04-24	1,628	-	-	-	-	0	0	-	1,628	-	-	-	-	0	-	0.00%
2023-04-21	1,628	-	1,628	-	-	0	0	-	1,628	-	1,628	-	-	0	-	0.00%
2023-04-20	1,628	-	1,633	-	-	0	0	-	1,628	-	1,633	-	-	0	-	-0.28%
2023-04-19	1,633	-	-	-	-	0	0	-	1,633	-	-	-	-	0	-	-0.27%
2023-04-18	1,637	-	-	1,641	1,641	145	237,872	1,640.5	1,637	-	-	1,641	1,641	145	1,640.5	-0.30%
2023-04-17	1,642	-	-	-	-	0	0	-	1,642	-	-	-	-	0	-	-0.09%
2023-04-14	1,644	-	1,661	-	-	0	0	-	1,644	-	1,661	-	-	0	-	0.67%
2023-04-13	1,633	-	-	-	-	0	0	-	1,633	-	-	-	-	0	-	0.00%
2023-04-12	1,633	-	-	-	-	0	0	-	1,633	-	-	-	-	0	-	0.74%
2023-04-11	1,621	-	-	-	-	0	0	-	1,621	-	-	-	-	0	-	0.28%
2023-04-06	1,616	1,608	-	-	-	0	0	-	1,616	1,608	-	-	-	0	-	1.03%
2023-04-04	1,600	-	-	-	-	0	0	-	1,600	-	-	-	-	0	-	1.11%
2023-04-03	1,582	-	-	-	-	0	0	-	1,582	-	-	-	-	0	-	0.00%
2023-03-31	1,582	-	-	-	-	0	0	-	1,582	-	-	-	-	0	-	0.83%
2023-03-30	1,569	1,565	-	1,562	1,563	75	117,160	1,562.1	1,569	1,565	-	1,562	1,563	75	1,562.1	0.06%
2023-03-29	1,568	1,553	-	-	-	0	0	-	1,568	1,553	-	-	-	0	-	0.00%
2023-03-28	1,568	-	-	-	-	0	0	-	1,568	-	-	-	-	0	-	0.00%
2023-03-27	1,568	-	-	1,575	1,575	5	7,875	1,575.0	1,568	-	-	1,575	1,575	5	1,575.0	-0.44%
2023-03-24	1,575	-	-	1,575	1,575	10	15,750	1,575.0	1,575	-	-	1,575	1,575	10	1,575.0	0.48%
2023-03-23	1,568	-	-	-	-	0	0	-	1,568	-	-	-	-	0	-	0.67%
2023-03-22	1,557	-	-	-	-	0	0	-	1,557	-	-	-	-	0	-	0.19%
2023-03-21	1,554	-	-	-	-	0	0	-	1,554	-	-	-	-	0	-	0.29%
2023-03-20	1,550	-	-	1,550	1,560	30	46,605	1,553.5	1,550	-	-	1,550	1,560	30	1,553.5	-0.90%
2023-03-17	1,564	-	-	-	-	0	0	-	1,564	-	-	-	-	0	-	0.00%
2023-03-16	1,564	-	-	-	-	0	0	-	1,564	-	-	-	-	0	-	-0.51%
2023-03-15	1,572	-	-	-	-	0	0	-	1,572	-	-	-	-	0	-	0.00%
2023-03-14	1,572	-	-	-	-	0	0	-	1,572	-	-	-	-	0	-	-1.81%
2023-03-13	1,601	1,585	1,605	-	-	0	0	-	1,601	1,585	1,605	-	-	0	-	-0.59%
2023-03-10	1,610	-	-	1,612	1,612	5	8,057	1,611.4	1,610	-	-	1,612	1,612	5	1,611.4	-1.50%
2023-03-09	1,635	1,620	-	-	-	0	0	-	1,635	1,620	-	-	-	0	-	0.00%
2023-03-08	1,635	1,620	-	-	-	0	0	-	1,635	1,620	-	-	-	0	-	0.00%
2023-03-07	1,635	1,620	-	-	-	0	0	-	1,635	1,620	-	-	-	0	-	0.00%
2023-03-06	1,635	-	-	-	-	0	0	-	1,635	-	-	-	-	0	-	1.62%
2023-03-03	1,609	-	-	1,588	1,588	15	23,820	1,588.0	1,609	-	-	1,588	1,588	15	1,588.0	1.35%
2023-03-02	1,587	-	1,600	-	-	0	0	-	1,587	-	1,600	-	-	0	-	0.00%
2023-03-01	1,587	-	1,598	-	-	0	0	-	1,587	-	1,598	-	-	0	-	0.00%
2023-02-28	1,587	1,587	-	-	-	0	0	-	1,587	1,587	-	-	-	0	-	0.00%
2023-02-27	1,587	1,571	1,593	-	-	0	0	-	1,587	1,571	1,593	-	-	0	-	-0.87%
2023-02-24	1,601	1,583	1,611	1,613	1,613	5	8,065	1,613.0	1,601	1,583	1,611	1,613	1,613	5	1,613.0	-0.56%
2023-02-23	1,610	1,593	1,618	1,610	1,610	40	64,400	1,610.0	1,610	1,593	1,618	1,610	1,610	40	1,610.0	-0.31%
2023-02-22	1,615	1,603	-	-	-	0	0	-	1,615	1,603	-	-	-	0	-	-1.55%
2023-02-21	1,641	1,622	-	-	-	0	0	-	1,641	1,622	-	-	-	0	-	-0.21%
2023-02-20	1,644	1,633	-	1,649	1,653	10	16,510	1,651.0	1,644	1,633	-	1,649	1,653	10	1,651.0	-0.30%
2023-02-17	1,649	1,630	1,658	-	-	0	0	-	1,649	1,630	1,658	-	-	0	-	0.00%
2023-02-16	1,649	1,630	1,658	-	-	0	0	-	1,649	1,630	1,658	-	-	0	-	1.04%
2023-02-15	1,632	1,630	-	-	-	0	0	-	1,632	1,630	-	-	-	0	-	0.00%
2023-02-14	1,632	1,631	1,640	-	-	0	0	-	1,632	1,631	1,640	-	-	0	-	0.00%
2023-02-13	1,632	1,620	-	1,632	1,632	15	24,480	1,632.0	1,632	1,620	-	1,632	1,632	15	1,632.0	0.00%
2023-02-10	1,632	1,628	-	-	-	0	0	-	1,632	1,628	-	-	-	0	-	0.00%
2023-02-09	1,632	1,632	-	1,632	1,632	20	32,640	1,632.0	1,632	1,632	-	1,632	1,632	20	1,632.0	0.00%
2023-02-08	1,632	1,631	-	-	-	0	0	-	1,632	1,631	-	-	-	0	-	0.68%
2023-02-07	1,621	1,612	-	-	-	0	0	-	1,621	1,612	-	-	-	0	-	0.00%
2023-02-06	1,621	1,621	-	-	-	0	0	-	1,621	1,621	-	-	-	0	-	0.00%
2023-02-03	1,621	1,621	-	-	-	0	0	-	1,621	1,621	-	-	-	0	-	0.25%
2023-02-02	1,617	1,617	-	1,617	1,617	5	8,082	1,616.4	1,617	1,617	-	1,617	1,617	5	1,616.4	-2.24%
2023-02-01	1,654	1,642	-	1,654	1,654	20	33,080	1,654.0	1,654	1,642	-	1,654	1,654	20	1,654.0	0.85%
2023-01-31	1,640	1,628	-	1,640	1,640	5	8,200	1,640.0	1,640	1,628	-	1,640	1,640	5	1,640.0	0.61%
2023-01-30	1,630	-	1,630	1,630	1,630	5	8,150	1,630.0	1,630	-	1,630	1,630	1,630	5	1,630.0	-0.46%
2023-01-27	1,638	-	1,672	-	-	0	0	-	1,638	-	1,672	-	-	0	-	-1.77%
2023-01-26	1,667	-	1,667	-	-	0	0	-	1,667	-	1,667	-	-	0	-	-0.66%
2023-01-20	1,678	1,678	-	-	-	0	0	-	1,678	1,678	-	-	-	0	-	0.03%
2023-01-19	1,678	-	-	-	-	0	0	-	1,678	-	-	-	-	0	-	0.00%
2023-01-18	1,678	1,667	-	-	-	0	0	-	1,678	1,667	-	-	-	0	-	1.08%
2023-01-17	1,660	1,660	-	1,660	1,664	15	24,912	1,660.8	1,660	1,660	-	1,660	1,664	15	1,660.8	-0.57%
2023-01-16	1,669	-	1,682	1,677	1,679	15	25,162	1,677.5	1,669	-	1,682	1,677	1,679	15	1,677.5	-0.57%
2023-01-13	1,679	1,658	-	1,679	1,679	20	33,570	1,678.5	1,679	1,658	-	1,679	1,679	20	1,678.5	1.42%
2023-01-12	1,655	1,639	-	-	-	0	0	-	1,655	1,639	-	-	-	0	-	0.00%
2023-01-11	1,655	-	1,655	-	-	0	0	-	1,655	-	1,655	-	-	0	-	0.00%
2023-01-10	1,655	1,640	-	-	-	0	0	-	1,655	1,640	-	-	-	0	-	-0.18%
2023-01-09	1,658	-	-	-	-	0	0	-	1,658	-	-	-	-	0	-	1.34%
2023-01-06	1,636	1,626	1,648	-	-	0	0	-	1,636	1,626	1,648	-	-	0	-	-0.46%
2023-01-05	1,644	-	1,649	1,649	1,649	30	49,455	1,648.5	1,644	-	1,649	1,649	1,649	30	1,648.5	-0.39%
2023-01-04	1,650	-	1,655	1,650	1,650	5	8,250	1,650.0	1,650	-	1,655	1,650	1,650	5	1,650.0	0.12%
2023-01-03	1,648	1,647	1,668	-	-	0	0	-	1,648	1,647	1,668	-	-	0	-	0.00%
2022-12-30	1,648	1,641	-	-	-	0	0	-	1,648	1,641	-	-	-	0	-	0.40%
2022-12-29	1,642	-	-	-	-	0	0	-	1,642	-	-	-	-	0	-	0.00%
2022-12-28	1,642	1,641	1,653	-	-	0	0	-	1,642	1,641	1,653	-	-	0	-	0.00%
2022-12-23	1,642	-	-	-	-	0	0	-	1,642	-	-	-	-	0	-	-1.14%
2022-12-22	1,661	-	-	1,662	1,662	5	8,307	1,661.4	1,661	-	-	1,662	1,662	5	1,661.4	-0.54%
2022-12-21	1,670	-	-	-	-	0	0	-	1,670	-	-	-	-	0	-	0.00%
2022-12-20	1,670	-	-	-	-	0	0	-	1,670	-	-	-	-	0	-	-0.45%
2022-12-19	1,677	-	-	-	-	0	0	-	1,677	-	-	-	-	0	-	0.00%
2022-12-16	1,677	-	1,677	-	-	0	0	-	1,677	-	1,677	-	-	0	-	-1.09%
2022-12-15	1,696	-	-	-	-	0	0	-	1,696	-	-	-	-	0	-	-0.93%
2022-12-14	1,712	-	-	1,712	1,712	5	8,557	1,711.4	1,712	-	-	1,712	1,712	5	1,711.4	1.00%
2022-12-13	1,695	-	-	-	-	0	0	-	1,695	-	-	-	-	0	-	0.00%
2022-12-12	1,695	-	-	-	-	0	0	-	1,695	-	-	-	-	0	-	-0.82%
2022-12-09	1,709	1,696	-	-	-	0	0	-	1,709	1,696	-	-	-	0	-	-0.15%
2022-12-08	1,711	-	1,711	-	-	0	0	-	1,711	-	1,711	-	-	0	-	-0.03%
2022-12-07	1,712	-	-	-	-	0	0	-	1,712	-	-	-	-	0	-	-0.09%
2022-12-06	1,713	-	1,719	-	-	0	0	-	1,713	-	1,719	-	-	0	-	-0.90%
2022-12-05	1,729	-	1,729	-	-	0	0	-	1,729	-	1,729	-	-	0	-	-0.66%
2022-12-02	1,740	1,720	1,742	1,740	1,740	10	17,400	1,740.0	1,740	1,720	1,742	1,740	1,740	10	1,740.0	0.09%
2022-12-01	1,739	-	-	-	-	0	0	-	1,739	-	-	-	-	0	-	0.90%
2022-11-30	1,723	1,720	1,735	-	-	0	0	-	1,723	1,720	1,735	-	-	0	-	0.20%
2022-11-29	1,720	-	1,736	1,715	1,715	30	51,435	1,714.5	1,720	-	1,736	1,715	1,715	30	1,714.5	0.29%
2022-11-28	1,715	1,699	-	1,708	1,708	30	51,225	1,707.5	1,715	1,699	-	1,708	1,708	30	1,707.5	0.41%
2022-11-25	1,708	1,708	-	-	-	0	0	-	1,708	1,708	-	-	-	0	-	0.89%
2022-11-24	1,693	1,693	-	-	-	0	0	-	1,693	1,693	-	-	-	0	-	0.24%
2022-11-23	1,689	1,684	-	-	-	0	0	-	1,689	1,684	-	-	-	0	-	0.00%
2022-11-22	1,689	-	-	-	-	0	0	-	1,689	-	-	-	-	0	-	0.00%
2022-11-21	1,689	1,670	-	-	-	0	0	-	1,689	1,670	-	-	-	0	-	-1.08%
2022-11-18	1,707	1,686	1,707	-	-	0	0	-	1,707	1,686	1,707	-	-	0	-	-0.76%
2022-11-17	1,720	1,703	-	1,720	1,722	10	17,210	1,721.0	1,720	1,703	-	1,720	1,722	10	1,721.0	0.00%
2022-11-16	1,720	-	1,728	1,720	1,720	10	17,200	1,720.0	1,720	-	1,728	1,720	1,720	10	1,720.0	-0.32%
2022-11-15	1,726	-	1,726	-	-	0	0	-	1,726	-	1,726	-	-	0	-	-0.40%
2022-11-14	1,733	-	-	-	-	0	0	-	1,733	-	-	-	-	0	-	-0.12%
2022-11-11	1,735	-	-	1,736	1,736	30	52,065	1,735.5	1,735	-	-	1,736	1,736	30	1,735.5	3.15%
2022-11-10	1,682	-	-	-	-	0	0	-	1,682	-	-	-	-	0	-	-0.47%
2022-11-09	1,690	-	-	-	-	0	0	-	1,690	-	-	-	-	0	-	0.21%
2022-11-08	1,686	-	1,703	-	-	0	0	-	1,686	-	1,703	-	-	0	-	0.30%
2022-11-07	1,681	1,665	-	1,681	1,681	5	8,405	1,681.0	1,681	1,665	-	1,681	1,681	5	1,681.0	1.33%
2022-11-04	1,659	-	1,677	-	-	0	0	-	1,659	-	1,677	-	-	0	-	0.00%
2022-11-03	1,659	1,640	-	-	-	0	0	-	1,659	1,640	-	-	-	0	-	0.00%
2022-11-02	1,659	1,653	1,671	1,659	1,659	20	33,180	1,659.0	1,659	1,653	1,671	1,659	1,659	20	1,659.0	0.33%
2022-11-01	1,654	-	-	-	-	0	0	-	1,654	-	-	-	-	0	-	0.43%
2022-10-31	1,647	1,647	-	-	-	0	0	-	1,647	1,647	-	-	-	0	-	0.40%
2022-10-28	1,640	-	-	1,640	1,640	5	8,200	1,640.0	1,640	-	-	1,640	1,640	5	1,640.0	-0.03%
2022-10-27	1,641	1,621	1,658	-	-	0	0	-	1,641	1,621	1,658	-	-	0	-	-0.15%
2022-10-26	1,643	-	-	-	-	0	0	-	1,643	-	-	-	-	0	-	1.61%
2022-10-25	1,617	-	1,617	-	-	0	0	-	1,617	-	1,617	-	-	0	-	-0.89%
2022-10-24	1,632	1,632	-	1,624	1,624	60	97,410	1,623.5	1,632	1,632	-	1,624	1,624	60	1,623.5	1.40%
2022-10-21	1,609	-	-	1,608	1,608	5	8,040	1,608.0	1,609	-	-	1,608	1,608	5	1,608.0	0.06%
2022-10-20	1,608	1,590	-	-	-	0	0	-	1,608	1,590	-	-	-	0	-	-0.06%
2022-10-19	1,609	1,601	-	-	-	0	0	-	1,609	1,601	-	-	-	0	-	0.00%
2022-10-18	1,609	-	-	-	-	0	0	-	1,609	-	-	-	-	0	-	0.81%
2022-10-17	1,596	-	-	-	-	0	0	-	1,596	-	-	-	-	0	-	0.00%
2022-10-14	1,596	-	-	1,596	1,596	5	7,980	1,596.0	1,596	-	-	1,596	1,596	5	1,596.0	1.66%
2022-10-13	1,570	-	-	-	-	0	0	-	1,570	-	-	-	-	0	-	-0.38%
2022-10-12	1,576	1,550	1,585	1,589	1,589	5	7,945	1,589.0	1,576	1,550	1,585	1,589	1,589	5	1,589.0	-0.32%
2022-10-11	1,581	1,550	1,589	-	-	0	0	-	1,581	1,550	1,589	-	-	0	-	-0.57%
2022-10-10	1,590	1,567	-	-	-	0	0	-	1,590	1,567	-	-	-	0	-	-0.34%
2022-10-07	1,596	-	-	-	-	0	0	-	1,596	-	-	-	-	0	-	-0.90%
2022-10-06	1,610	-	-	-	-	0	0	-	1,610	-	-	-	-	0	-	0.00%
2022-10-05	1,610	-	-	-	-	0	0	-	1,610	-	-	-	-	0	-	2.12%
2022-10-03	1,577	-	1,579	-	-	0	0	-	1,577	-	1,579	-	-	0	-	0.00%
2022-09-30	1,577	-	1,593	-	-	0	0	-	1,577	-	1,593	-	-	0	-	2.10%
2022-09-29	1,544	-	1,588	1,543	1,585	410	633,047	1,544.0	1,544	-	1,588	1,543	1,585	410	1,544.0	-2.56%
2022-09-28	1,585	-	1,585	-	-	0	0	-	1,585	-	1,585	-	-	0	-	-1.00%
2022-09-27	1,601	-	1,610	-	-	0	0	-	1,601	-	1,610	-	-	0	-	0.00%
2022-09-26	1,601	-	1,639	-	-	0	0	-	1,601	-	1,639	-	-	0	-	-2.38%
2022-09-23	1,640	1,625	-	-	-	0	0	-	1,640	1,625	-	-	-	0	-	-1.65%
2022-09-22	1,667	-	1,667	-	-	0	0	-	1,667	-	1,667	-	-	0	-	-1.36%
2022-09-21	1,690	-	1,690	-	-	0	0	-	1,690	-	1,690	-	-	0	-	-0.38%
2022-09-20	1,697	-	-	-	-	0	0	-	1,697	-	-	-	-	0	-	0.98%
2022-09-19	1,680	1,660	1,688	1,680	1,680	5	8,400	1,680.0	1,680	1,660	1,688	1,680	1,680	5	1,680.0	-0.18%
2022-09-16	1,683	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	-1.81%
2022-09-15	1,714	-	1,718	-	-	0	0	-	1,714	-	1,718	-	-	0	-	0.00%
2022-09-14	1,714	-	1,728	-	-	0	0	-	1,714	-	1,728	-	-	0	-	0.35%
2022-09-13	1,708	1,708	-	1,696	1,696	20	33,920	1,696.0	1,708	1,708	-	1,696	1,696	20	1,696.0	1.09%
2022-09-09	1,690	-	-	-	-	0	0	-	1,690	-	-	-	-	0	-	0.81%
2022-09-08	1,676	-	-	-	-	0	0	-	1,676	-	-	-	-	0	-	0.18%
2022-09-07	1,673	-	-	-	-	0	0	-	1,673	-	-	-	-	0	-	0.00%
2022-09-06	1,673	-	-	-	-	0	0	-	1,673	-	-	-	-	0	-	0.03%
2022-09-05	1,673	-	-	1,673	1,673	5	8,362	1,672.4	1,673	-	-	1,673	1,673	5	1,672.4	0.15%
2022-09-02	1,670	-	-	-	-	0	0	-	1,670	-	-	-	-	0	-	0.00%
2022-09-01	1,670	-	-	1,670	1,670	5	8,350	1,670.0	1,670	-	-	1,670	1,670	5	1,670.0	-0.06%
2022-08-31	1,671	-	-	-	-	0	0	-	1,671	-	-	-	-	0	-	0.00%
2022-08-30	1,671	-	-	-	-	0	0	-	1,671	-	-	-	-	0	-	1.12%
2022-08-29	1,653	-	-	-	-	0	0	-	1,653	-	-	-	-	0	-	-1.58%
2022-08-26	1,679	-	1,679	-	-	0	0	-	1,679	-	1,679	-	-	0	-	-0.03%
2022-08-25	1,680	-	-	-	-	0	0	-	1,680	-	-	-	-	0	-	0.00%
2022-08-24	1,680	-	-	-	-	0	0	-	1,680	-	-	-	-	0	-	0.00%
2022-08-23	1,680	-	-	-	-	0	0	-	1,680	-	-	-	-	0	-	0.00%
2022-08-22	1,680	-	1,693	-	-	0	0	-	1,680	-	1,693	-	-	0	-	-1.18%
2022-08-19	1,700	-	1,700	-	-	0	0	-	1,700	-	1,700	-	-	0	-	-0.90%
2022-08-18	1,715	-	1,715	-	-	0	0	-	1,715	-	1,715	-	-	0	-	0.00%
2022-08-17	1,715	-	1,715	1,715	1,715	5	8,575	1,715.0	1,715	-	1,715	1,715	1,715	5	1,715.0	1.12%
2022-08-16	1,696	-	-	-	-	0	0	-	1,696	-	-	-	-	0	-	0.65%
2022-08-15	1,685	-	-	-	-	0	0	-	1,685	-	-	-	-	0	-	0.24%
2022-08-12	1,681	-	1,685	-	-	0	0	-	1,681	-	1,685	-	-	0	-	0.00%
2022-08-11	1,681	-	-	-	-	0	0	-	1,681	-	-	-	-	0	-	0.87%
2022-08-10	1,667	-	-	1,667	1,667	200	333,300	1,666.5	1,667	-	-	1,667	1,667	200	1,666.5	-0.06%
2022-08-09	1,668	-	-	-	-	0	0	-	1,668	-	-	-	-	0	-	0.00%
2022-08-08	1,668	-	-	-	-	0	0	-	1,668	-	-	-	-	0	-	0.33%
2022-08-05	1,662	-	-	-	-	0	0	-	1,662	-	-	-	-	0	-	0.24%
2022-08-04	1,658	-	-	1,663	1,663	10	16,630	1,663.0	1,658	-	-	1,663	1,663	10	1,663.0	-0.30%
2022-08-03	1,663	-	-	-	-	0	0	-	1,663	-	-	-	-	0	-	0.00%
2022-08-02	1,663	-	-	-	-	0	0	-	1,663	-	-	-	-	0	-	0.00%
2022-08-01	1,663	-	-	1,663	1,663	15	24,945	1,663.0	1,663	-	-	1,663	1,663	15	1,663.0	1.87%
2022-07-29	1,633	-	-	-	-	0	0	-	1,633	-	-	-	-	0	-	2.00%
2022-07-28	1,601	-	-	-	-	0	0	-	1,601	-	-	-	-	0	-	1.36%
2022-07-27	1,579	-	-	-	-	0	0	-	1,579	-	-	-	-	0	-	0.00%
2022-07-26	1,579	-	-	-	-	0	0	-	1,579	-	-	-	-	0	-	0.00%
2022-07-25	1,579	-	-	-	-	0	0	-	1,579	-	-	-	-	0	-	0.00%
2022-07-22	1,579	-	-	-	-	0	0	-	1,579	-	-	-	-	0	-	0.96%
2022-07-21	1,564	-	-	-	-	0	0	-	1,564	-	-	-	-	0	-	0.00%
2022-07-20	1,564	-	-	-	-	0	0	-	1,564	-	-	-	-	0	-	1.56%
2022-07-19	1,540	-	-	-	-	0	0	-	1,540	-	-	-	-	0	-	0.29%
2022-07-18	1,536	-	-	1,535	1,535	5	7,675	1,535.0	1,536	-	-	1,535	1,535	5	1,535.0	0.85%
2022-07-15	1,523	-	1,523	-	-	0	0	-	1,523	-	1,523	-	-	0	-	0.00%
2022-07-14	1,523	-	-	-	-	0	0	-	1,523	-	-	-	-	0	-	-0.59%
2022-07-13	1,532	-	-	-	-	0	0	-	1,532	-	-	-	-	0	-	-0.58%
2022-07-12	1,541	-	-	-	-	0	0	-	1,541	-	-	-	-	0	-	-0.13%
2022-07-11	1,543	-	-	-	-	0	0	-	1,543	-	-	-	-	0	-	0.00%
2022-07-08	1,543	1,540	-	-	-	0	0	-	1,543	1,540	-	-	-	0	-	0.33%
2022-07-07	1,538	-	-	-	-	0	0	-	1,538	-	-	-	-	0	-	1.08%
2022-07-06	1,521	-	-	-	-	0	0	-	1,521	-	-	-	-	0	-	0.00%
2022-07-05	1,521	-	-	-	-	0	0	-	1,521	-	-	-	-	0	-	0.03%
2022-07-04	1,521	-	-	-	-	0	0	-	1,521	-	-	-	-	0	-	-0.16%
2022-06-30	1,523	-	-	-	-	0	0	-	1,523	-	-	-	-	0	-	-0.33%
2022-06-29	1,528	-	-	-	-	0	0	-	1,528	-	-	-	-	0	-	-0.20%
2022-06-28	1,531	-	-	-	-	0	0	-	1,531	-	-	-	-	0	-	-0.29%
2022-06-27	1,536	-	-	-	-	0	0	-	1,536	-	-	-	-	0	-	1.59%
2022-06-24	1,512	1,509	-	1,512	1,512	10	15,115	1,511.5	1,512	1,509	-	1,512	1,512	10	1,511.5	0.77%
2022-06-23	1,500	-	-	1,500	1,500	500	750,000	1,500.0	1,500	-	-	1,500	1,500	500	1,500.0	0.00%
2022-06-22	1,500	-	1,518	1,501	1,501	60	90,030	1,500.5	1,500	-	1,518	1,501	1,501	60	1,500.5	-1.15%
2022-06-21	1,518	-	-	-	-	0	0	-	1,518	-	-	-	-	0	-	2.15%
2022-06-20	1,486	-	-	1,486	1,486	10	14,855	1,485.5	1,486	-	-	1,486	1,486	10	1,485.5	-0.77%
2022-06-17	1,497	-	1,500	-	-	0	0	-	1,497	-	1,500	-	-	0	-	-0.43%
2022-06-16	1,504	-	1,505	-	-	0	0	-	1,504	-	1,505	-	-	0	-	-1.89%
2022-06-15	1,533	-	-	-	-	0	0	-	1,533	-	-	-	-	0	-	0.00%
2022-06-14	1,533	-	-	1,533	1,533	10	15,325	1,532.5	1,533	-	-	1,533	1,533	10	1,532.5	-0.26%
2022-06-13	1,537	-	-	-	-	0	0	-	1,537	-	-	-	-	0	-	-3.18%
2022-06-10	1,587	1,571	-	-	-	0	0	-	1,587	1,571	-	-	-	0	-	-0.66%
2022-06-09	1,598	-	-	-	-	0	0	-	1,598	-	-	-	-	0	-	0.00%
2022-06-08	1,598	-	-	1,598	1,598	40	63,907	1,597.7	1,598	-	-	1,598	1,598	40	1,597.7	-0.71%
2022-06-07	1,609	-	-	-	-	0	0	-	1,609	-	-	-	-	0	-	-0.62%
2022-06-06	1,619	-	-	-	-	0	0	-	1,619	-	-	-	-	0	-	0.00%
2022-06-02	1,619	-	-	-	-	0	0	-	1,619	-	-	-	-	0	-	0.00%
2022-06-01	1,619	-	-	1,619	1,619	10	16,190	1,619.0	1,619	-	-	1,619	1,619	10	1,619.0	0.03%
2022-05-31	1,619	-	-	-	-	0	0	-	1,619	-	-	-	-	0	-	0.00%
2022-05-30	1,619	-	-	-	-	0	0	-	1,619	-	-	-	-	0	-	2.21%
2022-05-27	1,584	-	-	-	-	0	0	-	1,584	-	-	-	-	0	-	0.28%
2022-05-26	1,579	-	-	-	-	0	0	-	1,579	-	-	-	-	0	-	0.00%
2022-05-25	1,579	-	-	-	-	0	0	-	1,579	-	-	-	-	0	-	-0.50%
2022-05-24	1,587	-	-	-	-	0	0	-	1,587	-	-	-	-	0	-	-0.19%
2022-05-23	1,590	-	-	-	-	0	0	-	1,590	-	-	-	-	0	-	0.98%
2022-05-20	1,575	-	-	-	-	0	0	-	1,575	-	-	-	-	0	-	1.58%
2022-05-19	1,550	-	-	-	-	0	0	-	1,550	-	-	-	-	0	-	-1.65%
2022-05-18	1,576	-	-	-	-	0	0	-	1,576	-	-	-	-	0	-	0.64%
2022-05-17	1,566	-	-	1,547	1,547	5	7,732	1,546.4	1,566	-	-	1,547	1,547	5	1,546.4	1.26%
2022-05-16	1,547	-	1,561	-	-	0	0	-	1,547	-	1,561	-	-	0	-	-0.90%
2022-05-13	1,561	-	-	-	-	0	0	-	1,561	-	-	-	-	0	-	0.29%
2022-05-12	1,556	-	-	1,580	1,580	10	15,795	1,579.5	1,556	-	-	1,580	1,580	10	1,579.5	-1.49%
2022-05-11	1,580	-	-	-	-	0	0	-	1,580	-	-	-	-	0	-	-1.62%
2022-05-10	1,606	-	-	-	-	0	0	-	1,606	-	-	-	-	0	-	-1.38%
2022-05-06	1,628	-	-	-	-	0	0	-	1,628	-	-	-	-	0	-	-3.15%
2022-05-05	1,681	-	-	-	-	0	0	-	1,681	-	-	-	-	0	-	-0.06%
2022-05-04	1,682	-	-	-	-	0	0	-	1,682	-	-	-	-	0	-	-0.38%
2022-05-03	1,689	-	-	-	-	0	0	-	1,689	-	-	-	-	0	-	-1.26%
2022-04-29	1,710	-	-	-	-	0	0	-	1,710	-	-	-	-	0	-	1.30%
2022-04-28	1,688	-	-	-	-	0	0	-	1,688	-	-	-	-	0	-	0.09%
2022-04-27	1,687	-	-	-	-	0	0	-	1,687	-	-	-	-	0	-	0.00%
2022-04-26	1,687	-	-	-	-	0	0	-	1,687	-	-	-	-	0	-	0.00%
2022-04-25	1,687	-	-	-	-	0	0	-	1,687	-	-	-	-	0	-	-2.03%
2022-04-22	1,722	-	-	-	-	0	0	-	1,722	-	-	-	-	0	-	0.00%
2022-04-21	1,722	-	-	-	-	0	0	-	1,722	-	-	-	-	0	-	1.06%
2022-04-20	1,704	-	1,704	-	-	0	0	-	1,704	-	1,704	-	-	0	-	0.00%
2022-04-19	1,704	-	-	1,704	1,704	5	8,517	1,703.4	1,704	-	-	1,704	1,704	5	1,703.4	-2.10%
2022-04-14	1,740	-	1,748	1,747	1,747	5	8,735	1,747.0	1,740	-	1,748	1,747	1,747	5	1,747.0	-0.43%
2022-04-13	1,748	-	-	-	-	0	0	-	1,748	-	-	-	-	0	-	0.00%
2022-04-12	1,748	-	-	1,780	1,780	20	35,600	1,780.0	1,748	-	-	1,780	1,780	20	1,780.0	-1.74%
2022-04-11	1,779	-	-	-	-	0	0	-	1,779	-	-	-	-	0	-	-0.22%
2022-04-08	1,783	-	1,785	-	-	0	0	-	1,783	-	1,785	-	-	0	-	0.00%
2022-04-07	1,783	-	-	-	-	0	0	-	1,783	-	-	-	-	0	-	-0.53%
2022-04-06	1,792	-	-	-	-	0	0	-	1,792	-	-	-	-	0	-	-0.17%
2022-04-04	1,795	-	-	-	-	0	0	-	1,795	-	-	-	-	0	-	3.19%
2022-04-01	1,740	-	-	1,727	1,727	15	25,905	1,727.0	1,740	-	-	1,727	1,727	15	1,727.0	-0.23%
2022-03-31	1,744	-	-	-	-	0	0	-	1,744	-	-	-	-	0	-	0.32%
2022-03-30	1,738	-	-	-	-	0	0	-	1,738	-	-	-	-	0	-	1.58%
2022-03-29	1,711	-	-	-	-	0	0	-	1,711	-	-	-	-	0	-	0.00%
2022-03-28	1,711	-	-	1,711	1,711	5	8,555	1,711.0	1,711	-	-	1,711	1,711	5	1,711.0	0.00%
2022-03-25	1,711	-	-	-	-	0	0	-	1,711	-	-	-	-	0	-	-0.15%
2022-03-24	1,714	-	-	-	-	0	0	-	1,714	-	-	-	-	0	-	0.00%
2022-03-23	1,714	1,714	-	-	-	0	0	-	1,714	1,714	-	-	-	0	-	0.00%
2022-03-22	1,714	-	-	-	-	0	0	-	1,714	-	-	-	-	0	-	0.00%
2022-03-21	1,714	-	-	-	-	0	0	-	1,714	-	-	-	-	0	-	-0.12%
2022-03-18	1,716	-	-	-	-	0	0	-	1,716	-	-	-	-	0	-	0.00%
2022-03-17	1,716	-	-	-	-	0	0	-	1,716	-	-	-	-	0	-	3.16%
2022-03-16	1,663	-	-	-	-	0	0	-	1,663	-	-	-	-	0	-	0.57%
2022-03-15	1,654	-	-	1,655	1,655	15	24,817	1,654.5	1,654	-	-	1,655	1,655	15	1,654.5	0.70%
2022-03-14	1,642	-	-	-	-	0	0	-	1,642	-	-	-	-	0	-	0.27%
2022-03-11	1,638	-	-	-	-	0	0	-	1,638	-	-	-	-	0	-	0.00%
2022-03-10	1,638	1,579	-	-	-	0	0	-	1,638	1,579	-	-	-	0	-	3.31%
2022-03-09	1,585	1,579	-	-	-	0	0	-	1,585	1,579	-	-	-	0	-	2.79%
2022-03-08	1,542	1,530	-	-	-	0	0	-	1,542	1,530	-	-	-	0	-	-0.80%
2022-03-07	1,555	1,550	-	1,634	1,634	5	8,170	1,634.0	1,555	1,550	-	1,634	1,634	5	1,634.0	-4.89%
2022-03-04	1,635	1,609	-	-	-	0	0	-	1,635	1,609	-	-	-	0	-	-0.52%
2022-03-03	1,643	-	-	-	-	0	0	-	1,643	-	-	-	-	0	-	0.00%
2022-03-02	1,643	-	-	1,650	1,650	5	8,250	1,650.0	1,643	-	-	1,650	1,650	5	1,650.0	-2.32%
2022-03-01	1,682	1,652	-	1,682	1,682	5	8,410	1,682.0	1,682	1,652	-	1,682	1,682	5	1,682.0	1.69%
2022-02-28	1,654	1,652	-	-	-	0	0	-	1,654	1,652	-	-	-	0	-	0.12%
2022-02-25	1,652	1,640	-	-	-	0	0	-	1,652	1,640	-	-	-	0	-	0.00%
2022-02-24	1,652	-	1,765	1,666	1,666	5	8,327	1,665.4	1,652	-	1,765	1,666	1,666	5	1,665.4	-4.40%
2022-02-23	1,728	1,724	-	-	-	0	0	-	1,728	1,724	-	-	-	0	-	0.96%
2022-02-22	1,712	-	-	1,746	1,746	5	8,730	1,746.0	1,712	-	-	1,746	1,746	5	1,746.0	-2.00%
2022-02-21	1,747	-	1,765	-	-	0	0	-	1,747	-	1,765	-	-	0	-	0.14%
2022-02-18	1,744	1,744	-	-	-	0	0	-	1,744	1,744	-	-	-	0	-	0.20%
2022-02-17	1,741	1,741	-	1,686	1,686	110	185,460	1,686.0	1,741	1,741	-	1,686	1,686	110	1,686.0	-0.20%
2022-02-16	1,744	1,686	-	-	-	0	0	-	1,744	1,686	-	-	-	0	-	2.68%
2022-02-15	1,699	1,699	-	1,690	1,690	5	8,450	1,690.0	1,699	1,699	-	1,690	1,690	5	1,690.0	-0.26%
2022-02-14	1,703	1,693	1,703	1,703	1,703	5	8,515	1,703.0	1,703	1,693	1,703	1,703	1,703	5	1,703.0	-2.85%
2022-02-11	1,753	1,686	-	-	-	0	0	-	1,753	1,686	-	-	-	0	-	-0.57%
2022-02-10	1,763	1,732	-	-	-	0	0	-	1,763	1,732	-	-	-	0	-	1.09%
2022-02-09	1,744	1,686	-	-	-	0	0	-	1,744	1,686	-	-	-	0	-	0.20%
2022-02-08	1,741	1,686	-	-	-	0	0	-	1,741	1,686	-	-	-	0	-	-0.66%
2022-02-07	1,752	1,686	-	-	-	0	0	-	1,752	1,686	-	-	-	0	-	-0.65%
2022-02-04	1,764	1,753	-	1,764	1,764	10	17,635	1,763.5	1,764	1,753	-	1,764	1,764	10	1,763.5	1.97%
2022-01-31	1,730	1,686	-	-	-	0	0	-	1,730	1,686	-	-	-	0	-	0.03%
2022-01-28	1,729	1,686	-	1,710	1,710	15	25,650	1,710.0	1,729	1,686	-	1,710	1,710	15	1,710.0	0.96%
2022-01-27	1,713	1,686	1,714	-	-	0	0	-	1,713	1,686	1,714	-	-	0	-	-1.38%
2022-01-26	1,737	1,700	1,750	-	-	0	0	-	1,737	1,700	1,750	-	-	0	-	-0.34%
2022-01-25	1,743	1,686	1,750	-	-	0	0	-	1,743	1,686	1,750	-	-	0	-	-0.46%
2022-01-24	1,751	1,686	1,784	-	-	0	0	-	1,751	1,686	1,784	-	-	0	-	-2.59%
2022-01-21	1,797	1,686	-	-	-	0	0	-	1,797	1,686	-	-	-	0	-	-0.80%
2022-01-20	1,812	1,686	-	-	-	0	0	-	1,812	1,686	-	-	-	0	-	-0.66%
2022-01-19	1,824	1,686	-	-	-	0	0	-	1,824	1,686	-	-	-	0	-	-1.49%
2022-01-18	1,851	1,686	-	-	-	0	0	-	1,851	1,686	-	-	-	0	-	0.00%
2022-01-17	1,851	1,686	-	-	-	0	0	-	1,851	1,686	-	-	-	0	-	0.00%
2022-01-14	1,851	1,686	-	-	-	0	0	-	1,851	1,686	-	-	-	0	-	0.00%
2022-01-13	1,851	1,686	-	-	-	0	0	-	1,851	1,686	-	-	-	0	-	0.22%
2022-01-12	1,847	1,686	-	-	-	0	0	-	1,847	1,686	-	-	-	0	-	0.44%
2022-01-11	1,839	1,686	-	-	-	0	0	-	1,839	1,686	-	-	-	0	-	0.93%
2022-01-10	1,822	1,686	-	1,822	1,822	35	63,770	1,822.0	1,822	1,686	-	1,822	1,822	35	1,822.0	1.17%
2022-01-07	1,801	1,686	-	-	-	0	0	-	1,801	1,686	-	-	-	0	-	0.06%
2022-01-06	1,800	1,686	1,806	1,800	1,806	10	18,030	1,803.0	1,800	1,686	1,806	1,800	1,806	10	1,803.0	-0.58%
2022-01-05	1,811	1,780	-	-	-	0	0	-	1,811	1,780	-	-	-	0	-	1.26%
2022-01-04	1,788	1,788	-	-	-	0	0	-	1,788	1,788	-	-	-	0	-	0.39%
2022-01-03	1,781	1,686	1,798	1,773	1,773	5	8,865	1,773.0	1,781	1,686	1,798	1,773	1,773	5	1,773.0	1.86%
2021-12-31	1,749	1,686	1,761	-	-	0	0	-	1,749	1,686	1,761	-	-	0	-	0.46%
2021-12-30	1,741	1,686	1,755	-	-	0	0	-	1,741	1,686	1,755	-	-	0	-	0.32%
2021-12-29	1,735	1,735	1,751	-	-	0	0	-	1,735	1,735	1,751	-	-	0	-	0.06%
2021-12-28	1,734	1,700	1,753	-	-	0	0	-	1,734	1,700	1,753	-	-	0	-	1.40%
2021-12-24	1,710	1,710	-	1,710	1,710	5	8,550	1,710.0	1,710	1,710	-	1,710	1,710	5	1,710.0	-0.06%
2021-12-23	1,711	1,686	1,726	-	-	0	0	-	1,711	1,686	1,726	-	-	0	-	1.48%
2021-12-22	1,686	1,686	1,698	-	-	0	0	-	1,686	1,686	1,698	-	-	0	-	0.09%
2021-12-21	1,685	-	1,703	1,675	1,675	5	8,375	1,675.0	1,685	-	1,703	1,675	1,675	5	1,675.0	1.78%
2021-12-20	1,655	-	1,710	-	-	0	0	-	1,655	-	1,710	-	-	0	-	-2.99%
2021-12-17	1,706	-	-	-	-	0	0	-	1,706	-	-	-	-	0	-	-0.23%
2021-12-16	1,710	-	-	-	-	0	0	-	1,710	-	-	-	-	0	-	0.00%
2021-12-15	1,710	1,701	-	1,710	1,710	40	68,400	1,710.0	1,710	1,701	-	1,710	1,710	40	1,710.0	-1.64%
2021-12-14	1,739	-	-	-	-	0	0	-	1,739	-	-	-	-	0	-	-0.46%
2021-12-13	1,747	-	-	-	-	0	0	-	1,747	-	-	-	-	0	-	0.00%
2021-12-10	1,747	-	1,747	-	-	0	0	-	1,747	-	1,747	-	-	0	-	-0.06%
2021-12-09	1,748	-	-	-	-	0	0	-	1,748	-	-	-	-	0	-	0.49%
2021-12-08	1,739	1,723	-	-	-	0	0	-	1,739	1,723	-	-	-	0	-	0.93%
2021-12-07	1,723	-	-	1,723	1,723	5	8,615	1,723.0	1,723	-	-	1,723	1,723	5	1,723.0	0.00%
2021-12-06	1,723	-	-	-	-	0	0	-	1,723	-	-	-	-	0	-	-0.75%
2021-12-03	1,736	1,736	-	-	-	0	0	-	1,736	1,736	-	-	-	0	-	0.00%
2021-12-02	1,736	-	-	-	-	0	0	-	1,736	-	-	-	-	0	-	0.84%
2021-12-01	1,722	-	-	1,716	1,716	310	531,805	1,715.5	1,722	-	-	1,716	1,716	310	1,715.5	-0.46%
2021-11-30	1,730	1,705	-	1,730	1,733	15	25,960	1,730.7	1,730	1,705	-	1,730	1,733	15	1,730.7	-0.20%
2021-11-29	1,733	1,718	1,739	-	-	0	0	-	1,733	1,718	1,739	-	-	0	-	-0.35%
2021-11-26	1,739	-	-	-	-	0	0	-	1,739	-	-	-	-	0	-	-2.36%
2021-11-25	1,781	-	-	1,785	1,785	5	8,925	1,785.0	1,781	-	-	1,785	1,785	5	1,785.0	-1.03%
2021-11-24	1,800	-	-	1,800	1,800	5	8,997	1,799.4	1,800	-	-	1,800	1,800	5	1,799.4	1.78%
2021-11-23	1,768	1,761	-	1,761	1,761	5	8,805	1,761.0	1,768	1,761	-	1,761	1,761	5	1,761.0	-0.59%
2021-11-22	1,779	-	-	1,790	1,790	5	8,950	1,790.0	1,779	-	-	1,790	1,790	5	1,790.0	-2.39%
2021-11-19	1,822	-	-	-	-	0	0	-	1,822	-	-	-	-	0	-	-0.25%
2021-11-18	1,827	-	-	1,831	1,831	5	9,155	1,831.0	1,827	-	-	1,831	1,831	5	1,831.0	-0.27%
2021-11-17	1,832	-	-	1,832	1,833	15	27,480	1,832.0	1,832	-	-	1,832	1,833	15	1,832.0	-0.08%
2021-11-16	1,833	-	-	-	-	0	0	-	1,833	-	-	-	-	0	-	0.00%
2021-11-15	1,833	-	-	-	-	0	0	-	1,833	-	-	-	-	0	-	0.47%
2021-11-12	1,825	-	-	-	-	0	0	-	1,825	-	-	-	-	0	-	0.08%
2021-11-11	1,823	-	-	-	-	0	0	-	1,823	-	-	-	-	0	-	-0.60%
2021-11-10	1,834	-	-	-	-	0	0	-	1,834	-	-	-	-	0	-	0.00%
2021-11-09	1,834	-	-	-	-	0	0	-	1,834	-	-	-	-	0	-	0.00%
2021-11-08	1,834	-	-	-	-	0	0	-	1,834	-	-	-	-	0	-	1.41%
2021-11-05	1,809	-	-	-	-	0	0	-	1,809	-	-	-	-	0	-	0.00%
2021-11-04	1,809	1,806	-	-	-	0	0	-	1,809	1,806	-	-	-	0	-	0.22%
2021-11-03	1,805	1,800	-	1,805	1,805	15	27,067	1,804.5	1,805	1,800	-	1,805	1,805	15	1,804.5	0.28%
2021-11-02	1,800	-	-	1,800	1,800	45	80,977	1,799.5	1,800	-	-	1,800	1,800	45	1,799.5	0.50%
2021-11-01	1,791	1,790	-	-	-	0	0	-	1,791	1,790	-	-	-	0	-	0.00%
2021-10-29	1,791	-	-	1,791	1,791	300	537,150	1,790.5	1,791	-	-	1,791	1,791	300	1,790.5	-1.84%
2021-10-28	1,824	-	-	-	-	0	0	-	1,824	-	-	-	-	0	-	-0.68%
2021-10-27	1,837	-	-	1,819	1,836	390	714,580	1,832.3	1,837	-	-	1,819	1,836	390	1,832.3	0.96%
2021-10-26	1,819	1,780	1,830	1,814	1,814	300	544,200	1,814.0	1,819	1,780	1,830	1,814	1,814	300	1,814.0	-0.60%
2021-10-25	1,830	1,780	1,830	-	-	0	0	-	1,830	1,780	1,830	-	-	0	-	-0.16%
2021-10-22	1,833	-	-	1,834	1,834	30	55,005	1,833.5	1,833	-	-	1,834	1,834	30	1,833.5	-0.03%
2021-10-21	1,834	-	-	1,838	1,838	10	18,375	1,837.5	1,834	-	-	1,838	1,838	10	1,837.5	-0.22%
2021-10-20	1,838	-	-	1,835	1,837	600	1,101,450	1,835.8	1,838	-	-	1,835	1,837	600	1,835.8	-1.32%
2021-10-19	1,862	1,862	-	-	-	0	0	-	1,862	1,862	-	-	-	0	-	0.84%
2021-10-18	1,847	-	-	-	-	0	0	-	1,847	-	-	-	-	0	-	0.27%
2021-10-15	1,842	-	-	1,797	1,838	25	45,130	1,805.2	1,842	-	-	1,797	1,838	25	1,805.2	2.68%
2021-10-12	1,794	-	-	1,794	1,797	10	17,950	1,795.0	1,794	-	-	1,794	1,797	10	1,795.0	-0.44%
2021-10-11	1,802	-	-	-	-	0	0	-	1,802	-	-	-	-	0	-	0.31%
2021-10-08	1,796	-	-	-	-	0	0	-	1,796	-	-	-	-	0	-	0.00%
2021-10-07	1,796	-	-	1,796	1,796	5	8,980	1,796.0	1,796	-	-	1,796	1,796	5	1,796.0	0.00%
2021-10-06	1,796	-	-	1,796	1,796	15	26,940	1,796.0	1,796	-	-	1,796	1,796	15	1,796.0	0.08%
2021-10-05	1,795	-	-	1,793	1,793	5	8,962	1,792.4	1,795	-	-	1,793	1,793	5	1,792.4	-0.61%
2021-10-04	1,806	1,792	-	-	-	0	0	-	1,806	1,792	-	-	-	0	-	0.00%
2021-09-30	1,806	-	-	1,810	1,810	5	9,050	1,810.0	1,806	-	-	1,810	1,810	5	1,810.0	-0.25%
2021-09-29	1,810	-	-	1,810	1,810	5	9,050	1,810.0	1,810	-	-	1,810	1,810	5	1,810.0	-0.17%
2021-09-28	1,813	-	-	-	-	0	0	-	1,813	-	-	-	-	0	-	-1.20%
2021-09-27	1,835	1,835	-	-	-	0	0	-	1,835	1,835	-	-	-	0	-	0.94%
2021-09-24	1,818	-	-	-	-	0	0	-	1,818	-	-	-	-	0	-	0.33%
2021-09-23	1,812	-	-	1,790	1,790	5	8,950	1,790.0	1,812	-	-	1,790	1,790	5	1,790.0	1.23%
2021-09-21	1,790	-	-	1,790	1,790	5	8,950	1,790.0	1,790	-	-	1,790	1,790	5	1,790.0	-1.02%
2021-09-20	1,809	1,794	-	-	-	0	0	-	1,809	1,794	-	-	-	0	-	-0.19%
2021-09-17	1,812	-	-	-	-	0	0	-	1,812	-	-	-	-	0	-	0.00%
2021-09-16	1,812	-	1,812	1,813	1,813	15	27,195	1,813.0	1,812	-	1,812	1,813	1,813	15	1,813.0	1.48%
2021-09-15	1,786	-	-	-	-	0	0	-	1,786	-	-	-	-	0	-	0.22%
2021-09-14	1,782	1,740	-	-	-	0	0	-	1,782	1,740	-	-	-	0	-	0.00%
2021-09-13	1,782	1,740	-	1,782	1,782	5	8,907	1,781.4	1,782	1,740	-	1,782	1,782	5	1,781.4	0.00%
2021-09-10	1,782	1,740	-	1,782	1,782	45	80,167	1,781.5	1,782	1,740	-	1,782	1,782	45	1,781.5	-0.08%
2021-09-09	1,783	1,740	1,783	-	-	0	0	-	1,783	1,740	1,783	-	-	0	-	-0.28%
2021-09-08	1,788	1,755	-	-	-	0	0	-	1,788	1,755	-	-	-	0	-	0.00%
2021-09-07	1,788	1,777	-	-	-	0	0	-	1,788	1,777	-	-	-	0	-	0.00%
2021-09-06	1,788	1,777	-	-	-	0	0	-	1,788	1,777	-	-	-	0	-	0.65%
2021-09-03	1,777	1,766	-	-	-	0	0	-	1,777	1,766	-	-	-	0	-	0.59%
2021-09-02	1,766	1,700	-	-	-	0	0	-	1,766	1,700	-	-	-	0	-	0.06%
2021-09-01	1,765	1,700	-	1,765	1,777	165	292,387	1,772.0	1,765	1,700	-	1,765	1,777	165	1,772.0	1.73%
2021-08-31	1,735	1,680	-	1,715	1,726	225	387,075	1,720.3	1,735	1,680	-	1,715	1,726	225	1,720.3	0.70%
2021-08-30	1,723	1,711	-	1,692	1,692	10	16,920	1,692.0	1,723	1,711	-	1,692	1,692	10	1,692.0	1.83%
2021-08-27	1,692	-	-	-	-	0	0	-	1,692	-	-	-	-	0	-	0.00%
2021-08-26	1,692	1,692	-	-	-	0	0	-	1,692	1,692	-	-	-	0	-	0.48%
2021-08-25	1,684	1,684	-	-	-	0	0	-	1,684	1,684	-	-	-	0	-	0.51%
2021-08-24	1,676	1,676	-	-	-	0	0	-	1,676	1,676	-	-	-	0	-	0.72%
2021-08-23	1,664	-	-	1,656	1,660	110	182,425	1,658.4	1,664	-	-	1,656	1,660	110	1,658.4	0.27%
2021-08-20	1,659	-	-	-	-	0	0	-	1,659	-	-	-	-	0	-	0.00%
2021-08-19	1,659	-	-	-	-	0	0	-	1,659	-	-	-	-	0	-	-0.78%
2021-08-18	1,672	1,672	-	-	-	0	0	-	1,672	1,672	-	-	-	0	-	0.00%
2021-08-17	1,672	1,672	-	-	-	0	0	-	1,672	1,672	-	-	-	0	-	0.00%
2021-08-16	1,672	-	-	1,669	1,670	50	83,495	1,669.9	1,672	-	-	1,669	1,670	50	1,669.9	0.18%
2021-08-13	1,669	1,646	-	-	-	0	0	-	1,669	1,646	-	-	-	0	-	0.82%
2021-08-12	1,656	1,646	-	-	-	0	0	-	1,656	1,646	-	-	-	0	-	0.33%
2021-08-11	1,650	1,650	-	-	-	0	0	-	1,650	1,650	-	-	-	0	-	0.03%
2021-08-10	1,650	-	-	-	-	0	0	-	1,650	-	-	-	-	0	-	0.15%
2021-08-09	1,647	-	-	1,647	1,647	5	8,235	1,647.0	1,647	-	-	1,647	1,647	5	1,647.0	-0.21%
2021-08-06	1,651	-	-	-	-	0	0	-	1,651	-	-	-	-	0	-	0.00%
2021-08-05	1,651	-	-	1,641	1,641	10	16,410	1,641.0	1,651	-	-	1,641	1,641	10	1,641.0	0.58%
2021-08-04	1,641	-	-	-	-	0	0	-	1,641	-	-	-	-	0	-	1.33%
2021-08-03	1,620	-	-	-	-	0	0	-	1,620	-	-	-	-	0	-	0.72%
2021-08-02	1,608	-	-	-	-	0	0	-	1,608	-	-	-	-	0	-	0.00%
2021-07-30	1,608	1,595	-	1,608	1,608	50	80,400	1,608.0	1,608	1,595	-	1,608	1,608	50	1,608.0	0.94%
2021-07-29	1,593	-	-	-	-	0	0	-	1,593	-	-	-	-	0	-	0.00%
2021-07-28	1,593	-	-	1,593	1,593	15	23,895	1,593.0	1,593	-	-	1,593	1,593	15	1,593.0	-0.99%
2021-07-27	1,609	-	-	1,618	1,618	15	24,270	1,618.0	1,609	-	-	1,618	1,618	15	1,618.0	0.78%
2021-07-26	1,597	-	-	1,583	1,583	10	15,825	1,582.5	1,597	-	-	1,583	1,583	10	1,582.5	-1.24%
2021-07-23	1,617	1,585	-	1,617	1,617	20	32,330	1,616.5	1,617	1,585	-	1,617	1,617	20	1,616.5	1.63%
2021-07-22	1,591	-	-	-	-	0	0	-	1,591	-	-	-	-	0	-	0.41%
2021-07-21	1,584	-	-	-	-	0	0	-	1,584	-	-	-	-	0	-	0.00%
2021-07-20	1,584	-	1,584	-	-	0	0	-	1,584	-	1,584	-	-	0	-	-1.09%
2021-07-19	1,602	-	-	-	-	0	0	-	1,602	-	-	-	-	0	-	0.00%
2021-07-16	1,602	1,601	-	-	-	0	0	-	1,602	1,601	-	-	-	0	-	0.00%
2021-07-15	1,602	-	-	1,600	1,600	20	32,000	1,600.0	1,602	-	-	1,600	1,600	20	1,600.0	0.41%
2021-07-14	1,595	-	-	-	-	0	0	-	1,595	-	-	-	-	0	-	0.00%
2021-07-13	1,595	1,595	1,614	-	-	0	0	-	1,595	1,595	1,614	-	-	0	-	0.00%
2021-07-12	1,595	-	-	-	-	0	0	-	1,595	-	-	-	-	0	-	0.00%
2021-07-09	1,595	-	-	-	-	0	0	-	1,595	-	-	-	-	0	-	-0.25%
2021-07-08	1,599	-	-	1,599	1,599	15	23,985	1,599.0	1,599	-	-	1,599	1,599	15	1,599.0	0.00%
2021-07-07	1,599	1,587	1,599	-	-	0	0	-	1,599	1,587	1,599	-	-	0	-	0.00%
2021-07-06	1,599	-	-	-	-	0	0	-	1,599	-	-	-	-	0	-	0.35%
2021-07-05	1,594	-	1,650	1,588	1,588	5	7,940	1,588.0	1,594	-	1,650	1,588	1,588	5	1,588.0	-0.13%
2021-07-02	1,596	-	-	-	-	0	0	-	1,596	-	-	-	-	0	-	-0.47%
2021-06-30	1,603	-	-	-	-	0	0	-	1,603	-	-	-	-	0	-	0.00%
2021-06-29	1,603	-	-	-	-	0	0	-	1,603	-	-	-	-	0	-	0.00%
2021-06-28	1,603	-	1,650	-	-	0	0	-	1,603	-	1,650	-	-	0	-	0.00%
2021-06-25	1,603	-	-	-	-	0	0	-	1,603	-	-	-	-	0	-	0.25%
2021-06-24	1,599	1,599	-	-	-	0	0	-	1,599	1,599	-	-	-	0	-	0.00%
2021-06-23	1,599	-	-	-	-	0	0	-	1,599	-	-	-	-	0	-	0.00%
2021-06-22	1,599	-	-	-	-	0	0	-	1,599	-	-	-	-	0	-	0.28%
2021-06-21	1,595	-	-	-	-	0	0	-	1,595	-	-	-	-	0	-	0.00%
2021-06-18	1,595	-	-	-	-	0	0	-	1,595	-	-	-	-	0	-	0.00%
2021-06-17	1,595	-	-	1,595	1,595	80	127,560	1,594.5	1,595	-	-	1,595	1,595	80	1,594.5	-1.88%
2021-06-16	1,625	-	-	-	-	0	0	-	1,625	-	-	-	-	0	-	0.00%
2021-06-15	1,625	1,621	-	-	-	0	0	-	1,625	1,621	-	-	-	0	-	0.25%
2021-06-11	1,621	-	-	-	-	0	0	-	1,621	-	-	-	-	0	-	0.00%
2021-06-10	1,621	-	-	-	-	0	0	-	1,621	-	-	-	-	0	-	0.00%
2021-06-09	1,621	-	-	-	-	0	0	-	1,621	-	-	-	-	0	-	0.00%
2021-06-08	1,621	1,621	-	-	-	0	0	-	1,621	1,621	-	-	-	0	-	0.12%
2021-06-07	1,619	-	-	-	-	0	0	-	1,619	-	-	-	-	0	-	0.84%
2021-06-04	1,606	-	-	-	-	0	0	-	1,606	-	-	-	-	0	-	0.22%
2021-06-03	1,602	-	-	-	-	0	0	-	1,602	-	-	-	-	0	-	0.00%
2021-06-02	1,602	-	-	-	-	0	0	-	1,602	-	-	-	-	0	-	0.00%
2021-06-01	1,602	-	1,612	-	-	0	0	-	1,602	-	1,612	-	-	0	-	0.00%
2021-05-31	1,602	-	1,612	1,583	1,583	5	7,915	1,583.0	1,602	-	1,612	1,583	1,583	5	1,583.0	1.07%
2021-05-28	1,585	-	-	1,585	1,586	10	15,855	1,585.5	1,585	-	-	1,585	1,586	10	1,585.5	0.00%
2021-05-27	1,585	-	-	1,585	1,585	10	15,850	1,585.0	1,585	-	-	1,585	1,585	10	1,585.0	1.21%
2021-05-26	1,566	-	1,585	-	-	0	0	-	1,566	-	1,585	-	-	0	-	0.77%
2021-05-25	1,554	-	-	-	-	0	0	-	1,554	-	-	-	-	0	-	0.06%
2021-05-24	1,553	-	-	-	-	0	0	-	1,553	-	-	-	-	0	-	0.91%
2021-05-21	1,539	-	-	-	-	0	0	-	1,539	-	-	-	-	0	-	0.75%
2021-05-20	1,528	-	-	1,528	1,556	55	84,625	1,538.6	1,528	-	-	1,528	1,556	55	1,538.6	-1.16%
2021-05-18	1,546	-	1,560	-	-	0	0	-	1,546	-	1,560	-	-	0	-	2.08%
2021-05-17	1,514	-	-	-	-	0	0	-	1,514	-	-	-	-	0	-	1.37%
2021-05-14	1,494	-	-	1,493	1,493	75	111,937	1,492.5	1,494	-	-	1,493	1,493	75	1,492.5	0.13%
2021-05-13	1,492	-	-	1,499	1,499	5	7,492	1,498.4	1,492	-	-	1,499	1,499	5	1,498.4	-2.00%
2021-05-12	1,522	-	-	-	-	0	0	-	1,522	-	-	-	-	0	-	0.00%
2021-05-11	1,522	-	-	-	-	0	0	-	1,522	-	-	-	-	0	-	0.00%
2021-05-10	1,522	1,522	-	-	-	0	0	-	1,522	1,522	-	-	-	0	-	1.37%
2021-05-07	1,502	-	-	-	-	0	0	-	1,502	-	-	-	-	0	-	0.10%
2021-05-06	1,500	1,500	-	1,500	1,500	5	7,500	1,500.0	1,500	1,500	-	1,500	1,500	5	1,500.0	0.64%
2021-05-05	1,491	-	-	-	-	0	0	-	1,491	-	-	-	-	0	-	0.00%
2021-05-04	1,491	-	-	1,470	1,491	85	126,590	1,489.3	1,491	-	-	1,470	1,491	85	1,489.3	0.95%
2021-05-03	1,477	-	1,523	1,464	1,464	80	117,080	1,463.5	1,477	-	1,523	1,464	1,464	80	1,463.5	-3.18%
2021-04-30	1,525	-	-	-	-	0	0	-	1,525	-	-	-	-	0	-	-0.03%
2021-04-29	1,526	-	-	1,526	1,526	85	129,667	1,525.5	1,526	-	-	1,526	1,526	85	1,525.5	0.23%
2021-04-28	1,522	1,522	-	-	-	0	0	-	1,522	1,522	-	-	-	0	-	3.33%
2021-04-27	1,473	1,473	-	-	-	0	0	-	1,473	1,473	-	-	-	0	-	0.89%
2021-04-26	1,460	1,448	-	-	-	0	0	-	1,460	1,448	-	-	-	0	-	0.83%
2021-04-23	1,448	1,448	-	-	-	0	0	-	1,448	1,448	-	-	-	0	-	0.66%
2021-04-22	1,439	1,400	-	-	-	0	0	-	1,439	1,400	-	-	-	0	-	1.05%
2021-04-21	1,424	1,400	-	1,420	1,428	35	49,867	1,424.8	1,424	1,400	-	1,420	1,428	35	1,424.8	-2.97%
2021-04-20	1,467	-	-	1,467	1,467	10	14,670	1,467.0	1,467	-	-	1,467	1,467	10	1,467.0	0.00%
2021-04-19	1,467	1,435	1,600	1,480	1,480	5	7,400	1,480.0	1,467	1,435	1,600	1,480	1,480	5	1,480.0	-2.78%
2021-04-16	1,509	1,470	-	1,510	1,510	5	7,547	1,509.4	1,509	1,470	-	1,510	1,510	5	1,509.4	3.07%
2021-04-15	1,464	1,459	-	-	-	0	0	-	1,464	1,459	-	-	-	0	-	0.00%
2021-04-14	1,464	1,464	-	-	-	0	0	-	1,464	1,464	-	-	-	0	-	1.10%
2021-04-13	1,448	-	-	-	-	0	0	-	1,448	-	-	-	-	0	-	-3.31%
2021-04-12	1,498	-	-	1,498	1,498	5	7,487	1,497.4	1,498	-	-	1,498	1,498	5	1,497.4	-0.89%
2021-04-09	1,511	1,508	-	1,517	1,517	5	7,585	1,517.0	1,511	1,508	-	1,517	1,517	5	1,517.0	-0.59%
2021-04-08	1,520	1,516	-	1,520	1,520	10	15,200	1,520.0	1,520	1,516	-	1,520	1,520	10	1,520.0	0.23%
2021-04-07	1,517	1,508	-	-	-	0	0	-	1,517	1,508	-	-	-	0	-	0.00%
2021-04-01	1,517	1,508	-	-	-	0	0	-	1,517	1,508	-	-	-	0	-	0.73%
2021-03-31	1,506	-	-	-	-	0	0	-	1,506	-	-	-	-	0	-	0.00%
2021-03-30	1,506	-	-	-	-	0	0	-	1,506	-	-	-	-	0	-	0.03%
2021-03-29	1,505	-	-	-	-	0	0	-	1,505	-	-	-	-	0	-	0.33%
2021-03-26	1,500	1,500	-	-	-	0	0	-	1,500	1,500	-	-	-	0	-	0.23%
2021-03-25	1,497	-	-	-	-	0	0	-	1,497	-	-	-	-	0	-	-1.87%
2021-03-24	1,525	-	-	1,525	1,532	30	45,890	1,529.7	1,525	-	-	1,525	1,532	30	1,529.7	-0.46%
2021-03-23	1,532	-	-	1,532	1,532	10	15,320	1,532.0	1,532	-	-	1,532	1,532	10	1,532.0	0.00%
2021-03-22	1,532	1,532	-	-	-	0	0	-	1,532	1,532	-	-	-	0	-	0.00%
2021-03-19	1,532	-	1,570	-	-	0	0	-	1,532	-	1,570	-	-	0	-	0.00%
2021-03-18	1,532	-	-	1,540	1,540	45	69,280	1,539.6	1,532	-	-	1,540	1,540	45	1,539.6	-0.97%
2021-03-17	1,547	-	-	-	-	0	0	-	1,547	-	-	-	-	0	-	0.00%
2021-03-16	1,547	-	-	-	-	0	0	-	1,547	-	-	-	-	0	-	0.00%
2021-03-15	1,547	-	-	1,563	1,563	5	7,815	1,563.0	1,547	-	-	1,563	1,563	5	1,563.0	-2.15%
2021-03-12	1,581	-	-	1,581	1,581	10	15,810	1,581.0	1,581	-	-	1,581	1,581	10	1,581.0	0.00%
2021-03-11	1,581	1,560	-	1,575	1,580	20	31,517	1,575.9	1,581	1,560	-	1,575	1,580	20	1,575.9	1.28%
2021-03-10	1,561	-	-	1,561	1,561	15	23,415	1,561.0	1,561	-	-	1,561	1,561	15	1,561.0	0.97%
2021-03-09	1,546	-	1,561	1,546	1,546	5	7,730	1,546.0	1,546	-	1,561	1,546	1,546	5	1,546.0	0.00%
2021-03-08	1,546	-	1,561	1,546	1,546	10	15,460	1,546.0	1,546	-	1,561	1,546	1,546	10	1,546.0	0.00%
2021-03-05	1,546	-	1,565	1,523	1,546	10	15,345	1,534.5	1,546	-	1,565	1,523	1,546	10	1,534.5	-0.90%
2021-03-04	1,560	-	1,565	1,560	1,560	10	15,600	1,560.0	1,560	-	1,565	1,560	1,560	10	1,560.0	0.32%
2021-03-03	1,555	1,493	1,560	-	-	0	0	-	1,555	1,493	1,560	-	-	0	-	2.54%
2021-03-02	1,517	-	-	-	-	0	0	-	1,517	-	-	-	-	0	-	0.00%
2021-03-01	1,517	-	-	-	-	0	0	-	1,517	-	-	-	-	0	-	0.00%
2021-02-26	1,517	-	1,560	1,526	1,526	30	45,765	1,525.5	1,517	-	1,560	1,526	1,526	30	1,525.5	-2.91%
2021-02-25	1,562	1,561	1,570	1,560	1,561	10	15,605	1,560.5	1,562	1,561	1,570	1,560	1,561	10	1,560.5	2.09%
2021-02-24	1,530	1,522	1,548	1,530	1,530	10	15,300	1,530.0	1,530	1,522	1,548	1,530	1,530	10	1,530.0	-1.16%
2021-02-23	1,548	-	1,548	-	-	0	0	-	1,548	-	1,548	-	-	0	-	0.00%
2021-02-22	1,548	-	1,560	-	-	0	0	-	1,548	-	1,560	-	-	0	-	-1.68%
2021-02-19	1,575	-	-	-	-	0	0	-	1,575	-	-	-	-	0	-	-0.16%
2021-02-18	1,577	-	-	1,585	1,585	5	7,925	1,585.0	1,577	-	-	1,585	1,585	5	1,585.0	-0.19%
2021-02-17	1,580	-	-	1,580	1,580	5	7,900	1,580.0	1,580	-	-	1,580	1,580	5	1,580.0	0.16%
2021-02-16	1,578	1,578	-	-	-	0	0	-	1,578	1,578	-	-	-	0	-	0.48%
2021-02-11	1,570	-	1,582	1,570	1,570	10	15,700	1,570.0	1,570	-	1,582	1,570	1,570	10	1,570.0	0.13%
2021-02-10	1,568	-	1,584	1,582	1,582	10	15,820	1,582.0	1,568	-	1,584	1,582	1,582	10	1,582.0	-0.88%
2021-02-09	1,582	1,560	-	1,551	1,582	10	15,662	1,566.2	1,582	1,560	-	1,551	1,582	10	1,566.2	2.30%
2021-02-08	1,547	1,539	-	1,531	1,531	5	7,655	1,531.0	1,547	1,539	-	1,531	1,531	5	1,531.0	1.08%
2021-02-05	1,530	1,520	-	1,530	1,530	5	7,650	1,530.0	1,530	1,520	-	1,530	1,530	5	1,530.0	0.62%
2021-02-04	1,521	1,520	1,530	-	-	0	0	-	1,521	1,520	1,530	-	-	0	-	0.00%
2021-02-03	1,521	1,505	1,530	1,520	1,520	5	7,600	1,520.0	1,521	1,505	1,530	1,520	1,520	5	1,520.0	0.36%
2021-02-02	1,515	1,440	-	1,500	1,515	25	37,650	1,506.0	1,515	1,440	-	1,500	1,515	25	1,506.0	4.84%
2021-02-01	1,445	-	1,500	1,432	1,438	70	100,595	1,437.1	1,445	-	1,500	1,432	1,438	70	1,437.1	0.49%
2021-01-29	1,438	-	1,500	-	-	0	0	-	1,438	-	1,500	-	-	0	-	-0.07%
2021-01-28	1,439	-	1,500	-	-	0	0	-	1,439	-	1,500	-	-	0	-	-1.67%
2021-01-27	1,464	-	-	-	-	0	0	-	1,464	-	-	-	-	0	-	0.00%
2021-01-26	1,464	-	-	-	-	0	0	-	1,464	-	-	-	-	0	-	-2.21%
2021-01-25	1,497	-	1,507	1,503	1,503	45	67,635	1,503.0	1,497	-	1,507	1,503	1,503	45	1,503.0	-0.37%
2021-01-22	1,502	-	1,519	-	-	0	0	-	1,502	-	1,519	-	-	0	-	-0.43%
2021-01-21	1,509	-	1,519	-	-	0	0	-	1,509	-	1,519	-	-	0	-	0.97%
2021-01-20	1,494	-	-	1,490	1,494	130	193,720	1,490.2	1,494	-	-	1,490	1,494	130	1,490.2	0.67%
2021-01-19	1,484	-	1,485	1,484	1,484	100	148,400	1,484.0	1,484	-	1,485	1,484	1,484	100	1,484.0	-0.07%
2021-01-18	1,485	-	1,485	1,485	1,500	10	14,922	1,492.2	1,485	-	1,485	1,485	1,500	10	1,492.2	-0.77%
2021-01-15	1,497	1,475	-	-	-	0	0	-	1,497	1,475	-	-	-	0	-	0.00%
2021-01-14	1,497	-	-	-	-	0	0	-	1,497	-	-	-	-	0	-	0.10%
2021-01-13	1,495	-	-	-	-	0	0	-	1,495	-	-	-	-	0	-	0.03%
2021-01-12	1,495	1,475	-	-	-	0	0	-	1,495	1,475	-	-	-	0	-	1.22%
2021-01-11	1,477	1,460	-	1,477	1,477	100	147,657	1,476.6	1,477	1,460	-	1,477	1,477	100	1,476.6	0.99%
2021-01-08	1,462	1,460	-	1,462	1,462	20	29,240	1,462.0	1,462	1,460	-	1,462	1,462	20	1,462.0	0.00%
2021-01-07	1,462	1,462	-	1,462	1,462	40	58,480	1,462.0	1,462	1,462	-	1,462	1,462	40	1,462.0	0.03%
2021-01-06	1,462	1,460	-	1,460	1,460	5	7,300	1,460.0	1,462	1,460	-	1,460	1,460	5	1,460.0	0.83%
2021-01-05	1,450	-	1,460	1,450	1,450	5	7,247	1,449.4	1,450	-	1,460	1,450	1,450	5	1,449.4	0.00%
2021-01-04	1,450	1,445	1,460	-	-	0	0	-	1,450	1,445	1,460	-	-	0	-	0.28%
2020-12-31	1,446	-	-	1,447	1,447	85	122,995	1,447.0	1,446	-	-	1,447	1,447	85	1,447.0	1.23%
2020-12-30	1,428	-	-	1,428	1,428	5	7,140	1,428.0	1,428	-	-	1,428	1,428	5	1,428.0	0.04%
2020-12-29	1,428	1,424	-	-	-	0	0	-	1,428	1,424	-	-	-	0	-	0.74%
2020-12-28	1,417	-	-	1,400	1,417	180	254,965	1,416.5	1,417	-	-	1,400	1,417	180	1,416.5	1.54%
2020-12-24	1,396	1,395	1,400	-	-	0	0	-	1,396	1,395	1,400	-	-	0	-	0.98%
2020-12-23	1,382	-	-	-	-	0	0	-	1,382	-	-	-	-	0	-	1.36%
2020-12-22	1,364	1,364	-	1,362	1,386	240	330,355	1,376.5	1,364	1,364	-	1,362	1,386	240	1,376.5	-3.95%
2020-12-21	1,420	-	-	1,420	1,421	125	177,525	1,420.2	1,420	-	-	1,420	1,421	125	1,420.2	-0.11%
2020-12-18	1,421	-	-	-	-	0	0	-	1,421	-	-	-	-	0	-	0.00%
2020-12-17	1,421	-	-	-	-	0	0	-	1,421	-	-	-	-	0	-	1.07%
2020-12-16	1,406	-	-	1,405	1,405	5	7,025	1,405.0	1,406	-	-	1,405	1,405	5	1,405.0	0.79%
2020-12-15	1,395	-	1,398	1,395	1,400	130	181,620	1,397.1	1,395	-	1,398	1,395	1,400	130	1,397.1	-0.29%
2020-12-14	1,399	1,395	1,399	1,404	1,404	5	7,020	1,404.0	1,399	1,395	1,399	1,404	1,404	5	1,404.0	0.65%
2020-12-11	1,390	1,390	-	-	-	0	0	-	1,390	1,390	-	-	-	0	-	0.32%
2020-12-10	1,386	1,386	1,390	-	-	0	0	-	1,386	1,386	1,390	-	-	0	-	0.00%
2020-12-09	1,386	1,380	1,390	1,386	1,386	5	6,927	1,385.4	1,386	1,380	1,390	1,386	1,386	5	1,385.4	1.06%
2020-12-08	1,371	-	-	-	-	0	0	-	1,371	-	-	-	-	0	-	0.33%
2020-12-07	1,367	1,363	-	-	-	0	0	-	1,367	1,363	-	-	-	0	-	0.33%
2020-12-04	1,362	1,342	-	1,358	1,366	175	238,925	1,365.3	1,362	1,342	-	1,358	1,366	175	1,365.3	1.49%
2020-12-03	1,342	1,341	-	1,342	1,344	170	228,267	1,342.7	1,342	1,341	-	1,342	1,344	170	1,342.7	0.00%
2020-12-02	1,342	1,342	-	-	-	0	0	-	1,342	1,342	-	-	-	0	-	0.15%
2020-12-01	1,340	1,315	-	1,339	1,339	185	247,622	1,338.5	1,340	1,315	-	1,339	1,339	185	1,338.5	2.45%
2020-11-30	1,308	-	-	1,302	1,302	100	130,200	1,302.0	1,308	-	-	1,302	1,302	100	1,302.0	-1.73%
2020-11-27	1,331	1,331	-	-	-	0	0	-	1,331	1,331	-	-	-	0	-	0.00%
2020-11-26	1,331	-	-	-	-	0	0	-	1,331	-	-	-	-	0	-	-0.37%
2020-11-25	1,336	-	-	1,336	1,343	25	33,455	1,338.2	1,336	-	-	1,336	1,343	25	1,338.2	0.30%
2020-11-24	1,332	1,322	-	1,331	1,343	420	559,460	1,332.0	1,332	1,322	-	1,331	1,343	420	1,332.0	0.76%
2020-11-23	1,322	1,317	-	-	-	0	0	-	1,322	1,317	-	-	-	0	-	0.53%
2020-11-20	1,315	-	-	1,315	1,316	100	131,507	1,315.1	1,315	-	-	1,315	1,316	100	1,315.1	-0.04%
2020-11-19	1,316	1,311	-	1,312	1,316	410	538,500	1,313.4	1,316	1,311	-	1,312	1,316	410	1,313.4	0.38%
2020-11-18	1,311	1,310	-	-	-	0	0	-	1,311	1,310	-	-	-	0	-	0.04%
2020-11-17	1,310	-	-	1,310	1,315	20	26,275	1,313.8	1,310	-	-	1,310	1,315	20	1,313.8	0.92%
2020-11-16	1,298	-	-	1,298	1,298	5	6,490	1,298.0	1,298	-	-	1,298	1,298	5	1,298.0	0.78%
2020-11-13	1,288	-	1,288	-	-	0	0	-	1,288	-	1,288	-	-	0	-	0.00%
2020-11-12	1,288	-	1,298	1,289	1,289	10	12,885	1,288.5	1,288	-	1,298	1,289	1,289	10	1,288.5	0.74%
2020-11-11	1,279	-	1,299	-	-	0	0	-	1,279	-	1,299	-	-	0	-	0.00%
2020-11-10	1,279	-	-	-	-	0	0	-	1,279	-	-	-	-	0	-	1.19%
2020-11-09	1,264	-	-	-	-	0	0	-	1,264	-	-	-	-	0	-	1.85%
2020-11-06	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	1.14%
2020-11-05	1,227	1,163	-	-	-	0	0	-	1,227	1,163	-	-	-	0	-	2.59%
2020-11-04	1,196	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2020-11-03	1,196	1,196	-	-	-	0	0	-	1,196	1,196	-	-	-	0	-	1.27%
2020-11-02	1,181	-	-	-	-	0	0	-	1,181	-	-	-	-	0	-	0.00%
2020-10-30	1,181	-	-	-	-	0	0	-	1,181	-	-	-	-	0	-	-1.17%
2020-10-29	1,195	-	-	-	-	0	0	-	1,195	-	-	-	-	0	-	-0.71%
2020-10-28	1,203	-	-	1,212	1,213	420	509,197	1,212.4	1,203	-	-	1,212	1,213	420	1,212.4	-0.99%
2020-10-27	1,215	-	-	-	-	0	0	-	1,215	-	-	-	-	0	-	-0.25%
2020-10-23	1,218	-	-	-	-	0	0	-	1,218	-	-	-	-	0	-	0.04%
2020-10-22	1,218	-	-	-	-	0	0	-	1,218	-	-	-	-	0	-	0.00%
2020-10-21	1,218	-	-	-	-	0	0	-	1,218	-	-	-	-	0	-	0.00%
2020-10-20	1,218	-	-	-	-	0	0	-	1,218	-	-	-	-	0	-	0.16%
2020-10-19	1,216	-	-	-	-	0	0	-	1,216	-	-	-	-	0	-	0.00%
2020-10-16	1,216	-	-	-	-	0	0	-	1,216	-	-	-	-	0	-	-0.21%
2020-10-15	1,218	-	-	-	-	0	0	-	1,218	-	-	-	-	0	-	0.00%
2020-10-14	1,218	-	-	-	-	0	0	-	1,218	-	-	-	-	0	-	0.00%
2020-10-12	1,218	-	-	-	-	0	0	-	1,218	-	-	-	-	0	-	0.00%
2020-10-09	1,218	-	1,223	-	-	0	0	-	1,218	-	1,223	-	-	0	-	0.00%
2020-10-08	1,218	-	-	-	-	0	0	-	1,218	-	-	-	-	0	-	1.63%
2020-10-07	1,199	-	-	-	-	0	0	-	1,199	-	-	-	-	0	-	1.35%
2020-10-06	1,183	-	-	-	-	0	0	-	1,183	-	-	-	-	0	-	1.11%
2020-10-05	1,170	-	-	-	-	0	0	-	1,170	-	-	-	-	0	-	2.36%
2020-09-30	1,143	-	-	-	-	0	0	-	1,143	-	-	-	-	0	-	0.44%
2020-09-29	1,138	-	-	-	-	0	0	-	1,138	-	-	-	-	0	-	0.09%
2020-09-28	1,137	-	-	-	-	0	0	-	1,137	-	-	-	-	0	-	1.61%
2020-09-25	1,119	-	-	-	-	0	0	-	1,119	-	-	-	-	0	-	0.00%
2020-09-24	1,119	-	-	1,119	1,119	100	111,850	1,118.5	1,119	-	-	1,119	1,119	100	1,118.5	-2.31%
2020-09-23	1,145	-	-	1,148	1,148	20	22,960	1,148.0	1,145	-	-	1,148	1,148	20	1,148.0	-0.65%
2020-09-22	1,153	-	-	1,155	1,155	20	23,100	1,155.0	1,153	-	-	1,155	1,155	20	1,155.0	-1.91%
2020-09-21	1,175	-	1,200	1,175	1,175	10	11,750	1,175.0	1,175	-	1,200	1,175	1,175	10	1,175.0	-0.51%
2020-09-18	1,181	-	1,200	-	-	0	0	-	1,181	-	1,200	-	-	0	-	0.00%
2020-09-17	1,181	-	-	1,181	1,181	35	41,335	1,181.0	1,181	-	-	1,181	1,181	35	1,181.0	0.08%
2020-09-16	1,180	-	-	-	-	0	0	-	1,180	-	-	-	-	0	-	0.43%
2020-09-15	1,175	-	-	-	-	0	0	-	1,175	-	-	-	-	0	-	0.00%
2020-09-14	1,175	-	-	-	-	0	0	-	1,175	-	-	-	-	0	-	0.00%
2020-09-11	1,175	1,161	-	1,180	1,180	10	11,800	1,180.0	1,175	1,161	-	1,180	1,180	10	1,180.0	1.21%
2020-09-10	1,161	1,159	-	-	-	0	0	-	1,161	1,159	-	-	-	0	-	0.17%
2020-09-09	1,159	-	-	1,174	1,174	5	5,870	1,174.0	1,159	-	-	1,174	1,174	5	1,174.0	-1.36%
2020-09-08	1,175	-	-	1,175	1,175	5	5,875	1,175.0	1,175	-	-	1,175	1,175	5	1,175.0	0.56%
2020-09-07	1,169	-	-	-	-	0	0	-	1,169	-	-	-	-	0	-	-0.38%
2020-09-04	1,173	-	-	1,163	1,164	200	232,720	1,163.6	1,173	-	-	1,163	1,164	200	1,163.6	-1.01%
2020-09-03	1,185	-	-	-	-	0	0	-	1,185	-	-	-	-	0	-	0.00%
2020-09-02	1,185	-	-	1,185	1,185	5	5,925	1,185.0	1,185	-	-	1,185	1,185	5	1,185.0	-0.08%
2020-09-01	1,186	-	-	-	-	0	0	-	1,186	-	-	-	-	0	-	0.89%
2020-08-31	1,176	-	-	1,200	1,200	20	24,000	1,200.0	1,176	-	-	1,200	1,200	20	1,200.0	-0.63%
2020-08-28	1,183	-	-	-	-	0	0	-	1,183	-	-	-	-	0	-	0.77%
2020-08-27	1,174	1,174	-	-	-	0	0	-	1,174	1,174	-	-	-	0	-	1.43%
2020-08-26	1,158	1,158	-	-	-	0	0	-	1,158	1,158	-	-	-	0	-	0.17%
2020-08-25	1,156	-	-	1,154	1,154	100	115,400	1,154.0	1,156	-	-	1,154	1,154	100	1,154.0	0.30%
2020-08-24	1,152	-	-	1,152	1,152	20	23,040	1,152.0	1,152	-	-	1,152	1,152	20	1,152.0	0.52%
2020-08-21	1,146	-	1,145	-	-	0	0	-	1,146	-	1,145	-	-	0	-	0.00%
2020-08-20	1,146	-	-	-	-	0	0	-	1,146	-	-	-	-	0	-	-0.04%
2020-08-19	1,147	-	-	-	-	0	0	-	1,147	-	-	-	-	0	-	0.70%
2020-08-18	1,139	-	-	1,139	1,139	20	22,770	1,138.5	1,139	-	-	1,139	1,139	20	1,138.5	0.00%
2020-08-17	1,139	-	1,139	-	-	0	0	-	1,139	-	1,139	-	-	0	-	-0.04%
2020-08-14	1,139	-	-	1,138	1,139	15	17,080	1,138.7	1,139	-	-	1,138	1,139	15	1,138.7	0.00%
2020-08-13	1,139	-	1,150	-	-	0	0	-	1,139	-	1,150	-	-	0	-	0.00%
2020-08-12	1,139	-	1,145	-	-	0	0	-	1,139	-	1,145	-	-	0	-	0.00%
2020-08-11	1,139	-	1,140	-	-	0	0	-	1,139	-	1,140	-	-	0	-	0.35%
2020-08-10	1,135	-	1,150	-	-	0	0	-	1,135	-	1,150	-	-	0	-	0.67%
2020-08-07	1,128	-	1,128	-	-	0	0	-	1,128	-	1,128	-	-	0	-	0.00%
2020-08-06	1,128	-	1,150	-	-	0	0	-	1,128	-	1,150	-	-	0	-	1.12%
2020-08-05	1,115	1,115	1,150	-	-	0	0	-	1,115	1,115	1,150	-	-	0	-	0.86%
2020-08-04	1,106	1,106	1,150	-	-	0	0	-	1,106	1,106	1,150	-	-	0	-	0.05%
2020-08-03	1,105	-	1,150	-	-	0	0	-	1,105	-	1,150	-	-	0	-	-1.43%
2020-07-31	1,121	1,121	1,150	-	-	0	0	-	1,121	1,121	1,150	-	-	0	-	-0.84%
2020-07-30	1,131	-	1,150	-	-	0	0	-	1,131	-	1,150	-	-	0	-	-0.40%
2020-07-29	1,135	-	1,150	-	-	0	0	-	1,135	-	1,150	-	-	0	-	0.49%
2020-07-28	1,130	-	1,150	1,123	1,123	10	11,230	1,123.0	1,130	-	1,150	1,123	1,123	10	1,123.0	0.58%
2020-07-27	1,123	-	1,150	-	-	0	0	-	1,123	-	1,150	-	-	0	-	0.00%
2020-07-24	1,123	-	-	-	-	0	0	-	1,123	-	-	-	-	0	-	-1.06%
2020-07-23	1,135	-	-	1,135	1,135	5	5,675	1,135.0	1,135	-	-	1,135	1,135	5	1,135.0	1.34%
2020-07-22	1,120	1,120	-	-	-	0	0	-	1,120	1,120	-	-	-	0	-	0.00%
2020-07-21	1,120	1,120	-	-	-	0	0	-	1,120	1,120	-	-	-	0	-	1.63%
2020-07-20	1,102	1,089	-	-	-	0	0	-	1,102	1,089	-	-	-	0	-	1.19%
2020-07-17	1,089	-	-	1,089	1,089	10	10,890	1,089.0	1,089	-	-	1,089	1,089	10	1,089.0	1.40%
2020-07-16	1,074	-	-	-	-	0	0	-	1,074	-	-	-	-	0	-	-0.32%
2020-07-15	1,078	-	-	-	-	0	0	-	1,078	-	-	-	-	0	-	1.27%
2020-07-14	1,064	-	-	-	-	0	0	-	1,064	-	-	-	-	0	-	-1.48%
2020-07-13	1,080	-	-	1,080	1,080	40	43,180	1,079.5	1,080	-	-	1,080	1,080	40	1,079.5	-0.18%
2020-07-10	1,082	-	-	1,082	1,082	35	37,870	1,082.0	1,082	-	-	1,082	1,082	35	1,082.0	0.00%
2020-07-09	1,082	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.19%
2020-07-08	1,080	-	-	-	-	0	0	-	1,080	-	-	-	-	0	-	0.14%
2020-07-07	1,079	-	-	1,075	1,086	60	64,675	1,077.9	1,079	-	-	1,075	1,086	60	1,077.9	-0.64%
2020-07-06	1,086	1,085	-	-	-	0	0	-	1,086	1,085	-	-	-	0	-	1.88%
2020-07-03	1,066	1,066	-	-	-	0	0	-	1,066	1,066	-	-	-	0	-	1.43%
2020-07-02	1,051	1,050	-	1,034	1,050	45	46,982	1,044.0	1,051	1,050	-	1,034	1,050	45	1,044.0	1.69%
2020-06-30	1,033	-	-	1,036	1,036	5	5,180	1,036.0	1,033	-	-	1,036	1,036	5	1,036.0	0.88%
2020-06-29	1,024	-	-	-	-	0	0	-	1,024	-	-	-	-	0	-	-0.68%
2020-06-26	1,031	-	-	1,035	1,035	5	5,175	1,035.0	1,031	-	-	1,035	1,035	5	1,035.0	-0.77%
2020-06-24	1,039	1,039	-	-	-	0	0	-	1,039	1,039	-	-	-	0	-	0.43%
2020-06-23	1,035	-	-	1,030	1,030	40	41,200	1,030.0	1,035	-	-	1,030	1,030	40	1,030.0	0.88%
2020-06-22	1,026	1,023	-	-	-	0	0	-	1,026	1,023	-	-	-	0	-	1.43%
2020-06-19	1,011	997.0	-	1,011	1,011	50	50,550	1,011.0	1,011	997.0	-	1,011	1,011	50	1,011.0	2.25%
2020-06-18	988.8	974.0	1,080	-	-	0	0	-	988.8	974.0	1,080	-	-	0	-	0.37%
2020-06-17	985.2	975.0	-	983.0	983.0	75	73,725	983.00	985.2	975.0	-	983.0	983.0	75	983.00	1.65%
2020-06-16	969.2	-	-	-	-	0	0	-	969.2	-	-	-	-	0	-	0.23%
2020-06-15	967.0	-	-	949.0	985.8	235	226,159	962.38	967.0	-	-	949.0	985.8	235	962.38	-0.33%
2020-06-12	970.2	958.0	-	970.2	971.8	125	121,299	970.39	970.2	958.0	-	970.2	971.8	125	970.39	-3.17%
2020-06-11	1,002	997.0	-	1,015	1,019	35	35,542	1,015.5	1,002	997.0	-	1,015	1,019	35	1,015.5	-1.76%
2020-06-10	1,020	949.0	-	-	-	0	0	-	1,020	949.0	-	-	-	0	-	-0.24%
2020-06-09	1,023	949.0	-	1,026	1,035	25	25,732	1,029.3	1,023	949.0	-	1,026	1,035	25	1,029.3	0.10%
2020-06-08	1,022	1,013	-	1,025	1,028	15	15,390	1,026.0	1,022	1,013	-	1,025	1,028	15	1,026.0	0.89%
2020-06-05	1,013	949.0	-	-	-	0	0	-	1,013	949.0	-	-	-	0	-	0.35%
2020-06-04	1,009	949.0	-	-	-	0	0	-	1,009	949.0	-	-	-	0	-	-1.13%
2020-06-03	1,021	1,012	-	1,064	1,064	100	106,350	1,063.5	1,021	1,012	-	1,064	1,064	100	1,063.5	3.00%
2020-06-02	990.8	-	1,064	-	-	0	0	-	990.8	-	1,064	-	-	0	-	0.49%
2020-06-01	986.0	-	-	977.0	980.4	60	58,654	977.57	986.0	-	-	977.0	980.4	60	977.57	4.73%
2020-05-29	941.5	-	-	941.0	941.0	30	28,230	941.00	941.5	-	-	941.0	941.0	30	941.00	0.05%
2020-05-28	941.0	-	-	937.5	937.5	5	4,687	937.40	941.0	-	-	937.5	937.5	5	937.40	2.84%
2020-05-27	915.0	-	-	910.0	915.0	130	118,350	910.38	915.0	-	-	910.0	915.0	130	910.38	1.67%
2020-05-26	900.0	-	-	-	-	0	0	-	900.0	-	-	-	-	0	-	0.06%
2020-05-25	899.5	-	903.0	-	-	0	0	-	899.5	-	903.0	-	-	0	-	0.17%
2020-05-22	898.0	-	-	-	-	0	0	-	898.0	-	-	-	-	0	-	-1.70%
2020-05-21	913.5	906.0	-	896.0	896.0	10	8,960	896.00	913.5	906.0	-	896.0	896.0	10	896.00	1.90%
2020-05-20	896.5	-	-	-	-	0	0	-	896.5	-	-	-	-	0	-	-0.22%
2020-05-19	898.5	-	-	899.0	902.0	60	54,090	901.50	898.5	-	-	899.0	902.0	60	901.50	1.53%
2020-05-18	885.0	-	-	915.0	915.0	5	4,575	915.00	885.0	-	-	915.0	915.0	5	915.00	-3.28%
2020-05-15	915.0	-	-	-	-	0	0	-	915.0	-	-	-	-	0	-	-1.88%
2020-05-14	932.5	-	-	932.5	932.5	5	4,662	932.40	932.5	-	-	932.5	932.5	5	932.40	-1.06%
2020-05-13	942.5	-	-	-	-	0	0	-	942.5	-	-	-	-	0	-	3.06%
2020-05-12	914.5	902.0	-	935.0	935.0	20	18,700	935.00	914.5	902.0	-	935.0	935.0	20	935.00	-1.93%
2020-05-11	932.5	-	-	-	-	0	0	-	932.5	-	-	-	-	0	-	0.43%
2020-05-08	928.5	-	-	-	-	0	0	-	928.5	-	-	-	-	0	-	0.76%
2020-05-07	921.5	-	-	-	-	0	0	-	921.5	-	-	-	-	0	-	-1.13%
2020-05-06	932.0	-	-	-	-	0	0	-	932.0	-	-	-	-	0	-	0.00%
2020-05-05	932.0	-	-	-	-	0	0	-	932.0	-	-	-	-	0	-	0.11%
2020-05-04	931.0	-	-	931.0	949.0	25	23,635	945.40	931.0	-	-	931.0	949.0	25	945.40	-1.32%
2020-04-29	943.5	938.0	-	-	-	0	0	-	943.5	938.0	-	-	-	0	-	1.78%
2020-04-28	927.0	-	-	-	-	0	0	-	927.0	-	-	-	-	0	-	0.00%
2020-04-27	927.0	-	-	927.0	928.0	10	9,275	927.50	927.0	-	-	927.0	928.0	10	927.50	1.81%
2020-04-24	910.5	-	-	-	-	0	0	-	910.5	-	-	-	-	0	-	0.00%
2020-04-23	910.5	896.5	-	907.5	907.5	5	4,537	907.40	910.5	896.5	-	907.5	907.5	5	907.40	2.07%
2020-04-22	892.0	868.0	-	873.5	873.5	5	4,367	873.40	892.0	868.0	-	873.5	873.5	5	873.40	2.00%
2020-04-21	874.5	-	880.0	900.0	900.0	5	4,500	900.00	874.5	-	880.0	900.0	900.0	5	900.00	-4.01%
2020-04-20	911.0	905.0	-	911.0	911.0	50	45,550	911.00	911.0	905.0	-	911.0	911.0	50	911.00	1.22%
2020-04-17	900.0	-	-	900.0	909.0	45	40,745	905.44	900.0	-	-	900.0	909.0	45	905.44	1.07%
2020-04-16	890.5	-	-	876.5	890.5	20	17,600	880.00	890.5	-	-	876.5	890.5	20	880.00	-0.67%
2020-04-15	896.5	-	896.5	-	-	0	0	-	896.5	-	896.5	-	-	0	-	-1.27%
2020-04-14	908.0	908.0	-	900.0	900.0	10	9,000	900.00	908.0	908.0	-	900.0	900.0	10	900.00	0.39%
2020-04-09	904.5	-	-	904.5	904.5	5	4,522	904.40	904.5	-	-	904.5	904.5	5	904.40	2.78%
2020-04-08	880.0	-	-	881.0	892.5	60	53,120	885.33	880.0	-	-	881.0	892.5	60	885.33	-0.11%
2020-04-07	881.0	-	-	866.0	881.0	20	17,400	870.00	881.0	-	-	866.0	881.0	20	870.00	0.86%
2020-04-06	873.5	867.0	-	-	-	0	0	-	873.5	867.0	-	-	-	0	-	2.64%
2020-04-03	851.0	-	-	859.0	859.0	5	4,295	859.00	851.0	-	-	859.0	859.0	5	859.00	1.73%
2020-04-02	836.5	-	-	-	-	0	0	-	836.5	-	-	-	-	0	-	0.54%
2020-04-01	832.0	-	-	858.5	861.0	50	42,987	859.74	832.0	-	-	858.5	861.0	50	859.74	-3.37%
2020-03-31	861.0	-	-	857.0	857.0	10	8,570	857.00	861.0	-	-	857.0	857.0	10	857.00	2.99%
2020-03-30	836.0	-	-	855.0	857.5	25	21,387	855.48	836.0	-	-	855.0	857.5	25	855.48	-2.51%
2020-03-27	857.5	-	-	875.0	893.5	60	53,105	885.08	857.5	-	-	875.0	893.5	60	885.08	-1.10%
2020-03-26	867.0	821.0	-	867.0	875.0	25	21,797	871.88	867.0	821.0	-	867.0	875.0	25	871.88	5.73%
2020-03-25	820.0	-	-	769.5	820.0	165	133,325	808.03	820.0	-	-	769.5	820.0	165	808.03	3.27%
2020-03-24	794.0	-	810.0	768.0	799.0	90	70,535	783.72	794.0	-	810.0	768.0	799.0	90	783.72	1.08%
2020-03-23	785.5	-	825.0	786.5	801.0	195	154,140	790.46	785.5	-	825.0	786.5	801.0	195	790.46	-11.99%
2020-03-20	892.5	-	-	847.0	856.0	40	34,137	853.43	892.5	-	-	847.0	856.0	40	853.43	7.14%
2020-03-19	833.0	-	-	825.5	850.5	20	16,770	838.50	833.0	-	-	825.5	850.5	20	838.50	-5.23%
2020-03-18	879.0	-	-	879.0	939.0	20	18,145	907.25	879.0	-	-	879.0	939.0	20	907.25	-8.53%
2020-03-17	961.0	-	-	940.0	940.0	15	14,100	940.00	961.0	-	-	940.0	940.0	15	940.00	-1.03%
2020-03-16	971.0	940.0	-	1,000	1,000	10	10,000	1,000.0	971.0	940.0	-	1,000	1,000	10	1,000.0	-3.77%
2020-03-13	1,009	940.0	-	900.0	995.0	75	71,672	955.63	1,009	940.0	-	900.0	995.0	75	955.63	1.41%
2020-03-12	995.0	-	1,075	988.0	1,027	85	84,785	997.47	995.0	-	1,075	988.0	1,027	85	997.47	-7.10%
2020-03-11	1,071	-	-	-	-	0	0	-	1,071	-	-	-	-	0	-	1.04%
2020-03-10	1,060	-	-	1,058	1,060	110	116,450	1,058.6	1,060	-	-	1,058	1,060	110	1,058.6	-0.75%
2020-03-09	1,068	-	-	1,097	1,100	30	32,925	1,097.5	1,068	-	-	1,097	1,100	30	1,097.5	-5.90%
2020-03-06	1,135	1,120	-	1,122	1,168	250	282,895	1,131.6	1,135	1,120	-	1,122	1,168	250	1,131.6	-2.83%
2020-03-05	1,168	1,155	1,180	-	-	0	0	-	1,168	1,155	1,180	-	-	0	-	1.30%
2020-03-04	1,153	-	-	-	-	0	0	-	1,153	-	-	-	-	0	-	-1.03%
2020-03-03	1,165	1,160	-	1,165	1,172	15	17,545	1,169.7	1,165	1,160	-	1,165	1,172	15	1,169.7	-2.84%
2020-03-02	1,199	-	-	-	-	0	0	-	1,199	-	-	-	-	0	-	0.33%
2020-02-28	1,195	-	1,361	-	-	0	0	-	1,195	-	1,361	-	-	0	-	-3.71%
2020-02-27	1,241	-	1,361	-	-	0	0	-	1,241	-	1,361	-	-	0	-	-1.19%
2020-02-26	1,256	-	1,361	-	-	0	0	-	1,256	-	1,361	-	-	0	-	-0.87%
2020-02-25	1,267	-	1,361	-	-	0	0	-	1,267	-	1,361	-	-	0	-	-0.47%
2020-02-24	1,273	-	1,361	-	-	0	0	-	1,273	-	1,361	-	-	0	-	-0.62%
2020-02-21	1,281	-	1,361	-	-	0	0	-	1,281	-	1,361	-	-	0	-	-0.62%
2020-02-20	1,289	-	1,361	-	-	0	0	-	1,289	-	1,361	-	-	0	-	0.16%
2020-02-19	1,287	-	1,361	-	-	0	0	-	1,287	-	1,361	-	-	0	-	1.02%
2020-02-18	1,274	-	1,291	-	-	0	0	-	1,274	-	1,291	-	-	0	-	-1.32%
2020-02-17	1,291	-	1,361	-	-	0	0	-	1,291	-	1,361	-	-	0	-	-0.69%
2020-02-14	1,300	-	1,361	-	-	0	0	-	1,300	-	1,361	-	-	0	-	0.00%
2020-02-13	1,300	-	1,361	1,305	1,305	5	6,525	1,305.0	1,300	-	1,361	1,305	1,305	5	1,305.0	0.08%
2020-02-12	1,299	1,293	1,361	-	-	0	0	-	1,299	1,293	1,361	-	-	0	-	0.46%
2020-02-11	1,293	-	1,361	-	-	0	0	-	1,293	-	1,361	-	-	0	-	0.62%
2020-02-10	1,285	-	1,361	-	-	0	0	-	1,285	-	1,361	-	-	0	-	-0.39%
2020-02-07	1,290	-	1,361	1,290	1,290	300	387,000	1,290.0	1,290	-	1,361	1,290	1,290	300	1,290.0	-0.31%
2020-02-06	1,294	-	1,361	-	-	0	0	-	1,294	-	1,361	-	-	0	-	0.94%
2020-02-05	1,282	-	1,282	-	-	0	0	-	1,282	-	1,282	-	-	0	-	0.00%
2020-02-04	1,282	1,241	1,361	1,255	1,255	25	31,375	1,255.0	1,282	1,241	1,361	1,255	1,255	25	1,255.0	3.14%
2020-02-03	1,243	-	-	1,243	1,243	550	683,650	1,243.0	1,243	-	-	1,243	1,243	550	1,243.0	-3.34%
2020-01-31	1,286	-	1,331	-	-	0	0	-	1,286	-	1,331	-	-	0	-	0.00%
2020-01-30	1,286	1,277	1,286	1,295	1,295	100	129,500	1,295.0	1,286	1,277	1,286	1,295	1,295	100	1,295.0	-1.38%
2020-01-29	1,304	-	1,331	-	-	0	0	-	1,304	-	1,331	-	-	0	-	0.00%
2020-01-24	1,304	-	1,331	-	-	0	0	-	1,304	-	1,331	-	-	0	-	0.00%
2020-01-23	1,304	-	1,331	-	-	0	0	-	1,304	-	1,331	-	-	0	-	0.00%
2020-01-22	1,304	-	1,331	-	-	0	0	-	1,304	-	1,331	-	-	0	-	-0.53%
2020-01-21	1,311	-	1,331	-	-	0	0	-	1,311	-	1,331	-	-	0	-	-0.68%
2020-01-20	1,320	-	1,331	-	-	0	0	-	1,320	-	1,331	-	-	0	-	-0.53%
2020-01-17	1,327	-	1,330	1,327	1,327	5	6,635	1,327.0	1,327	-	1,330	1,327	1,327	5	1,327.0	0.15%
2020-01-16	1,325	-	1,331	-	-	0	0	-	1,325	-	1,331	-	-	0	-	0.08%
2020-01-15	1,324	-	-	-	-	0	0	-	1,324	-	-	-	-	0	-	0.00%
2020-01-14	1,324	-	-	-	-	0	0	-	1,324	-	-	-	-	0	-	0.23%
2020-01-13	1,321	-	-	-	-	0	0	-	1,321	-	-	-	-	0	-	0.53%
2020-01-10	1,314	-	-	-	-	0	0	-	1,314	-	-	-	-	0	-	0.77%
2020-01-09	1,304	-	-	-	-	0	0	-	1,304	-	-	-	-	0	-	2.03%
2020-01-08	1,278	-	-	-	-	0	0	-	1,278	-	-	-	-	0	-	-0.23%
2020-01-07	1,281	-	-	1,286	1,286	10	12,860	1,286.0	1,281	-	-	1,286	1,286	10	1,286.0	0.23%
2020-01-06	1,278	-	-	-	-	0	0	-	1,278	-	-	-	-	0	-	-1.92%
2020-01-03	1,303	-	-	-	-	0	0	-	1,303	-	-	-	-	0	-	-0.69%
2020-01-02	1,312	-	-	-	-	0	0	-	1,312	-	-	-	-	0	-	0.00%
2019-12-31	1,312	-	1,344	-	-	0	0	-	1,312	-	1,344	-	-	0	-	0.00%
2019-12-30	1,312	-	1,344	-	-	0	0	-	1,312	-	1,344	-	-	0	-	0.00%
2019-12-27	1,312	-	1,344	-	-	0	0	-	1,312	-	1,344	-	-	0	-	-0.08%
2019-12-24	1,313	-	1,344	-	-	0	0	-	1,313	-	1,344	-	-	0	-	0.00%
2019-12-23	1,313	-	1,344	-	-	0	0	-	1,313	-	1,344	-	-	0	-	0.00%
2019-12-20	1,313	-	1,344	1,311	1,320	160	210,830	1,317.7	1,313	-	1,344	1,311	1,320	160	1,317.7	0.08%
2019-12-19	1,312	-	1,344	-	-	0	0	-	1,312	-	1,344	-	-	0	-	0.15%
2019-12-18	1,310	-	1,344	1,310	1,310	170	222,700	1,310.0	1,310	-	1,344	1,310	1,310	170	1,310.0	0.00%
2019-12-17	1,310	-	1,344	-	-	0	0	-	1,310	-	1,344	-	-	0	-	0.00%
2019-12-16	1,310	-	1,344	-	-	0	0	-	1,310	-	1,344	-	-	0	-	0.00%
2019-12-13	1,310	-	-	1,302	1,310	20	26,120	1,306.0	1,310	-	-	1,302	1,310	20	1,306.0	1.16%
2019-12-12	1,295	-	1,354	-	-	0	0	-	1,295	-	1,354	-	-	0	-	0.23%
2019-12-11	1,292	-	1,354	-	-	0	0	-	1,292	-	1,354	-	-	0	-	-0.15%
2019-12-10	1,294	-	1,354	-	-	0	0	-	1,294	-	1,354	-	-	0	-	0.00%
2019-12-09	1,294	-	1,354	-	-	0	0	-	1,294	-	1,354	-	-	0	-	0.00%
2019-12-06	1,294	-	1,302	1,297	1,297	20	25,940	1,297.0	1,294	-	1,302	1,297	1,297	20	1,297.0	-0.38%
2019-12-05	1,299	1,287	1,354	1,300	1,300	25	32,500	1,300.0	1,299	1,287	1,354	1,300	1,300	25	1,300.0	0.93%
2019-12-04	1,287	-	1,354	-	-	0	0	-	1,287	-	1,354	-	-	0	-	-0.39%
2019-12-03	1,292	-	1,354	1,292	1,294	75	96,945	1,292.6	1,292	-	1,354	1,292	1,294	75	1,292.6	-0.31%
2019-12-02	1,296	-	1,354	1,296	1,296	10	12,960	1,296.0	1,296	-	1,354	1,296	1,296	10	1,296.0	0.15%
2019-11-29	1,294	-	1,354	-	-	0	0	-	1,294	-	1,354	-	-	0	-	-0.84%
2019-11-28	1,305	-	1,354	1,305	1,305	55	71,775	1,305.0	1,305	-	1,354	1,305	1,305	55	1,305.0	0.46%
2019-11-27	1,299	-	1,354	1,296	1,296	25	32,400	1,296.0	1,299	-	1,354	1,296	1,296	25	1,296.0	0.23%
2019-11-26	1,296	-	1,354	-	-	0	0	-	1,296	-	1,354	-	-	0	-	0.54%
2019-11-25	1,289	-	1,354	-	-	0	0	-	1,289	-	1,354	-	-	0	-	0.86%
2019-11-22	1,278	-	1,354	1,287	1,287	15	19,305	1,287.0	1,278	-	1,354	1,287	1,287	15	1,287.0	-0.78%
2019-11-21	1,288	-	1,354	-	-	0	0	-	1,288	-	1,354	-	-	0	-	-0.08%
2019-11-20	1,289	-	1,354	1,289	1,289	20	25,780	1,289.0	1,289	-	1,354	1,289	1,289	20	1,289.0	1.02%
2019-11-19	1,276	-	1,354	-	-	0	0	-	1,276	-	1,354	-	-	0	-	0.00%
2019-11-18	1,276	-	1,354	1,276	1,276	100	127,600	1,276.0	1,276	-	1,354	1,276	1,276	100	1,276.0	-0.16%
2019-11-15	1,278	1,275	1,354	-	-	0	0	-	1,278	1,275	1,354	-	-	0	-	0.24%
2019-11-14	1,275	-	1,289	-	-	0	0	-	1,275	-	1,289	-	-	0	-	-0.47%
2019-11-13	1,281	-	1,289	-	-	0	0	-	1,281	-	1,289	-	-	0	-	-0.08%
2019-11-12	1,282	-	1,354	-	-	0	0	-	1,282	-	1,354	-	-	0	-	0.00%
2019-11-11	1,282	-	1,354	-	-	0	0	-	1,282	-	1,354	-	-	0	-	-1.31%
2019-11-08	1,299	-	-	-	-	0	0	-	1,299	-	-	-	-	0	-	0.00%
2019-11-07	1,299	-	1,322	-	-	0	0	-	1,299	-	1,322	-	-	0	-	0.08%
2019-11-06	1,298	-	1,322	-	-	0	0	-	1,298	-	1,322	-	-	0	-	0.00%
2019-11-05	1,298	-	1,322	-	-	0	0	-	1,298	-	1,322	-	-	0	-	0.00%
2019-11-04	1,298	-	1,322	-	-	0	0	-	1,298	-	1,322	-	-	0	-	0.15%
2019-11-01	1,296	-	1,299	-	-	0	0	-	1,296	-	1,299	-	-	0	-	-0.08%
2019-10-31	1,297	-	-	-	-	0	0	-	1,297	-	-	-	-	0	-	0.70%
2019-10-30	1,288	-	-	-	-	0	0	-	1,288	-	-	-	-	0	-	0.31%
2019-10-29	1,284	-	-	-	-	0	0	-	1,284	-	-	-	-	0	-	0.71%
2019-10-28	1,275	-	-	1,275	1,275	20	25,500	1,275.0	1,275	-	-	1,275	1,275	20	1,275.0	1.19%
2019-10-25	1,260	-	-	-	-	0	0	-	1,260	-	-	-	-	0	-	-0.47%
2019-10-24	1,266	-	-	-	-	0	0	-	1,266	-	-	-	-	0	-	-0.47%
2019-10-23	1,272	-	-	-	-	0	0	-	1,272	-	-	-	-	0	-	0.00%
2019-10-22	1,272	-	-	-	-	0	0	-	1,272	-	-	-	-	0	-	0.00%
2019-10-21	1,272	1,265	-	-	-	0	0	-	1,272	1,265	-	-	-	0	-	0.71%
2019-10-18	1,263	-	-	-	-	0	0	-	1,263	-	-	-	-	0	-	1.53%
2019-10-17	1,244	1,244	-	1,232	1,239	500	616,200	1,232.4	1,244	1,244	-	1,232	1,239	500	1,232.4	0.97%
2019-10-16	1,232	-	-	1,239	1,239	500	619,500	1,239.0	1,232	-	-	1,239	1,239	500	1,239.0	-0.08%
2019-10-15	1,233	-	1,244	1,232	1,232	5	6,160	1,232.0	1,233	-	1,244	1,232	1,232	5	1,232.0	0.08%
2019-10-14	1,232	-	-	-	-	0	0	-	1,232	-	-	-	-	0	-	0.57%
2019-10-11	1,225	-	1,240	-	-	0	0	-	1,225	-	1,240	-	-	0	-	0.00%
2019-10-10	1,225	-	-	1,225	1,225	40	49,000	1,225.0	1,225	-	-	1,225	1,225	40	1,225.0	0.66%
2019-10-09	1,217	-	-	-	-	0	0	-	1,217	-	-	-	-	0	-	0.41%
2019-10-08	1,212	-	1,234	-	-	0	0	-	1,212	-	1,234	-	-	0	-	-1.46%
2019-10-04	1,230	-	-	-	-	0	0	-	1,230	-	-	-	-	0	-	0.00%
2019-10-03	1,230	-	-	1,230	1,230	10	12,300	1,230.0	1,230	-	-	1,230	1,230	10	1,230.0	-0.32%
2019-10-02	1,234	-	-	1,232	1,253	30	37,105	1,236.8	1,234	-	-	1,232	1,253	30	1,236.8	-1.59%
2019-09-30	1,254	-	-	1,258	1,258	25	31,450	1,258.0	1,254	-	-	1,258	1,258	25	1,258.0	0.08%
2019-09-27	1,253	-	-	1,249	1,254	1,355	1,696,945	1,252.4	1,253	-	-	1,249	1,254	1,355	1,252.4	0.00%
2019-09-26	1,253	-	-	-	-	0	0	-	1,253	-	-	-	-	0	-	0.24%
2019-09-25	1,250	-	-	-	-	0	0	-	1,250	-	-	-	-	0	-	-0.87%
2019-09-24	1,261	-	-	-	-	0	0	-	1,261	-	-	-	-	0	-	0.00%
2019-09-23	1,261	1,220	-	1,252	1,261	1,200	1,511,825	1,259.9	1,261	1,220	-	1,252	1,261	1,200	1,259.9	2.77%
2019-09-20	1,227	-	-	1,223	1,227	15	18,385	1,225.7	1,227	-	-	1,223	1,227	15	1,225.7	5.05%
2019-09-19	1,168	-	-	-	-	0	0	-	1,168	-	-	-	-	0	-	-0.43%
2019-09-18	1,173	-	-	-	-	0	0	-	1,173	-	-	-	-	0	-	0.00%
2019-09-17	1,173	-	-	-	-	0	0	-	1,173	-	-	-	-	0	-	-1.26%
2019-09-16	1,188	-	-	1,189	1,189	25	29,725	1,189.0	1,188	-	-	1,189	1,189	25	1,189.0	-0.59%
2019-09-13	1,195	-	-	1,189	1,192	225	267,925	1,190.8	1,195	-	-	1,189	1,192	225	1,190.8	0.08%
2019-09-12	1,194	-	-	1,193	1,194	50	59,675	1,193.5	1,194	-	-	1,193	1,194	50	1,193.5	0.51%
2019-09-11	1,188	-	-	-	-	0	0	-	1,188	-	-	-	-	0	-	0.00%
2019-09-10	1,188	-	-	-	-	0	0	-	1,188	-	-	-	-	0	-	-0.08%
2019-09-09	1,189	1,170	-	1,188	1,188	50	59,400	1,188.0	1,189	1,170	-	1,188	1,188	50	1,188.0	0.93%
2019-09-06	1,178	-	-	-	-	0	0	-	1,178	-	-	-	-	0	-	1.03%
2019-09-05	1,166	1,162	-	1,166	1,166	25	29,150	1,166.0	1,166	1,162	-	1,166	1,166	25	1,166.0	0.43%
2019-09-04	1,161	1,160	-	1,160	1,160	25	29,000	1,160.0	1,161	1,160	-	1,160	1,160	25	1,160.0	-0.60%
2019-09-03	1,168	-	-	1,168	1,173	35	40,930	1,169.4	1,168	-	-	1,168	1,173	35	1,169.4	-0.60%
2019-09-02	1,175	-	-	1,179	1,193	30	35,440	1,181.3	1,175	-	-	1,179	1,193	30	1,181.3	-0.51%
2019-08-30	1,181	-	-	1,185	1,185	5	5,925	1,185.0	1,181	-	-	1,185	1,185	5	1,185.0	-0.67%
2019-08-29	1,189	-	-	-	-	0	0	-	1,189	-	-	-	-	0	-	-0.42%
2019-08-28	1,194	1,186	1,195	-	-	0	0	-	1,194	1,186	1,195	-	-	0	-	-0.42%
2019-08-27	1,199	-	-	1,193	1,196	50	59,725	1,194.5	1,199	-	-	1,193	1,196	50	1,194.5	1.44%
2019-08-26	1,182	-	-	1,168	1,168	5	5,840	1,168.0	1,182	-	-	1,168	1,168	5	1,168.0	2.25%
2019-08-23	1,156	-	-	1,150	1,150	25	28,750	1,150.0	1,156	-	-	1,150	1,150	25	1,150.0	-1.37%
2019-08-22	1,172	-	-	1,173	1,173	25	29,325	1,173.0	1,172	-	-	1,173	1,173	25	1,173.0	-0.85%
2019-08-21	1,182	-	-	1,182	1,182	5	5,910	1,182.0	1,182	-	-	1,182	1,182	5	1,182.0	-0.67%
2019-08-20	1,190	-	-	-	-	0	0	-	1,190	-	-	-	-	0	-	-1.24%
2019-08-19	1,205	1,198	-	1,204	1,207	115	138,655	1,205.7	1,205	1,198	-	1,204	1,207	115	1,205.7	1.01%
2019-08-16	1,193	-	-	1,181	1,197	1,255	1,482,310	1,181.1	1,193	-	-	1,181	1,197	1,255	1,181.1	-0.08%
2019-08-15	1,194	-	-	-	-	0	0	-	1,194	-	-	-	-	0	-	-1.24%
2019-08-14	1,209	-	-	1,198	1,211	1,275	1,531,075	1,200.8	1,209	-	-	1,198	1,211	1,275	1,200.8	0.33%
2019-08-13	1,205	1,198	-	1,209	1,209	25	30,225	1,209.0	1,205	1,198	-	1,209	1,209	25	1,209.0	-1.23%
2019-08-12	1,220	-	-	1,217	1,220	75	91,350	1,218.0	1,220	-	-	1,217	1,220	75	1,218.0	-0.81%
2019-08-09	1,230	1,198	-	1,213	1,230	180	218,825	1,215.7	1,230	1,198	-	1,213	1,230	180	1,215.7	3.02%
2019-08-08	1,194	-	-	-	-	0	0	-	1,194	-	-	-	-	0	-	-0.50%
2019-08-07	1,200	-	-	1,200	1,200	5	6,000	1,200.0	1,200	-	-	1,200	1,200	5	1,200.0	0.00%
2019-08-06	1,200	-	-	1,186	1,200	40	47,650	1,191.3	1,200	-	-	1,186	1,200	40	1,191.3	-0.17%
2019-08-05	1,202	-	-	1,205	1,205	600	723,000	1,205.0	1,202	-	-	1,205	1,205	600	1,205.0	-1.39%
2019-08-02	1,219	-	-	1,215	1,217	175	212,875	1,216.4	1,219	-	-	1,215	1,217	175	1,216.4	-0.97%
2019-08-01	1,231	-	-	1,231	1,234	175	215,750	1,232.9	1,231	-	-	1,231	1,234	175	1,232.9	-0.89%
2019-07-31	1,242	1,236	1,242	-	-	0	0	-	1,242	1,236	1,242	-	-	0	-	-1.04%
2019-07-30	1,255	-	-	-	-	0	0	-	1,255	-	-	-	-	0	-	0.00%
2019-07-29	1,255	-	-	1,260	1,260	20	25,200	1,260.0	1,255	-	-	1,260	1,260	20	1,260.0	-0.08%
2019-07-26	1,256	1,250	-	1,256	1,257	55	69,085	1,256.1	1,256	1,250	-	1,256	1,257	55	1,256.1	-0.08%
2019-07-25	1,257	1,250	-	-	-	0	0	-	1,257	1,250	-	-	-	0	-	0.00%
2019-07-24	1,257	-	-	1,250	1,252	80	100,050	1,250.6	1,257	-	-	1,250	1,252	80	1,250.6	-0.87%
2019-07-23	1,268	1,268	-	-	-	0	0	-	1,268	1,268	-	-	-	0	-	0.08%
2019-07-22	1,267	-	-	-	-	0	0	-	1,267	-	-	-	-	0	-	-1.17%
2019-07-19	1,282	-	-	-	-	0	0	-	1,282	-	-	-	-	0	-	-1.91%
2019-07-18	1,307	-	-	-	-	0	0	-	1,307	-	-	-	-	0	-	-0.31%
2019-07-17	1,311	-	-	1,311	1,311	25	32,775	1,311.0	1,311	-	-	1,311	1,311	25	1,311.0	0.31%
2019-07-16	1,307	-	-	-	-	0	0	-	1,307	-	-	-	-	0	-	0.08%
2019-07-15	1,306	-	-	-	-	0	0	-	1,306	-	-	-	-	0	-	-0.38%
2019-07-12	1,311	-	-	1,305	1,311	145	189,535	1,307.1	1,311	-	-	1,305	1,311	145	1,307.1	1.00%
2019-07-11	1,298	-	-	1,297	1,297	25	32,425	1,297.0	1,298	-	-	1,297	1,297	25	1,297.0	0.15%
2019-07-10	1,296	-	1,296	-	-	0	0	-	1,296	-	1,296	-	-	0	-	-0.08%
2019-07-09	1,297	-	-	-	-	0	0	-	1,297	-	-	-	-	0	-	-0.38%
2019-07-08	1,302	-	-	1,305	1,328	35	46,250	1,321.4	1,302	-	-	1,305	1,328	35	1,321.4	-1.96%
2019-07-05	1,328	-	-	-	-	0	0	-	1,328	-	-	-	-	0	-	0.00%
2019-07-04	1,328	-	-	-	-	0	0	-	1,328	-	-	-	-	0	-	0.00%
2019-07-03	1,328	-	-	-	-	0	0	-	1,328	-	-	-	-	0	-	0.08%
2019-07-02	1,327	-	-	1,329	1,329	25	33,225	1,329.0	1,327	-	-	1,329	1,329	25	1,329.0	0.23%
2019-06-28	1,324	-	-	-	-	0	0	-	1,324	-	-	-	-	0	-	0.00%
2019-06-27	1,324	-	-	-	-	0	0	-	1,324	-	-	-	-	0	-	0.68%
2019-06-26	1,315	-	-	1,315	1,315	25	32,875	1,315.0	1,315	-	-	1,315	1,315	25	1,315.0	1.00%
2019-06-25	1,302	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.08%
2019-06-24	1,301	-	1,311	1,301	1,301	25	32,525	1,301.0	1,301	-	1,311	1,301	1,301	25	1,301.0	-0.08%
2019-06-21	1,302	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.08%
2019-06-20	1,301	-	-	-	-	0	0	-	1,301	-	-	-	-	0	-	0.08%
2019-06-19	1,300	-	-	1,300	1,300	100	130,000	1,300.0	1,300	-	-	1,300	1,300	100	1,300.0	0.08%
2019-06-18	1,299	-	-	1,300	1,302	10	13,010	1,301.0	1,299	-	-	1,300	1,302	10	1,301.0	-0.23%
2019-06-17	1,302	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	-1.44%
2019-06-14	1,321	-	-	-	-	0	0	-	1,321	-	-	-	-	0	-	-0.23%
2019-06-13	1,324	-	-	1,324	1,324	500	662,000	1,324.0	1,324	-	-	1,324	1,324	500	1,324.0	-0.30%
2019-06-12	1,328	-	-	-	-	0	0	-	1,328	-	-	-	-	0	-	-0.08%
2019-06-11	1,329	-	-	-	-	0	0	-	1,329	-	-	-	-	0	-	0.08%
2019-06-10	1,328	-	-	-	-	0	0	-	1,328	-	-	-	-	0	-	-0.52%
2019-06-06	1,335	-	-	1,339	1,339	25	33,475	1,339.0	1,335	-	-	1,339	1,339	25	1,339.0	-0.30%
2019-06-05	1,339	-	-	-	-	0	0	-	1,339	-	-	-	-	0	-	0.00%
2019-06-04	1,339	-	-	-	-	0	0	-	1,339	-	-	-	-	0	-	0.45%
2019-06-03	1,333	-	-	-	-	0	0	-	1,333	-	-	-	-	0	-	0.91%
2019-05-31	1,321	-	-	1,323	1,323	5	6,615	1,323.0	1,321	-	-	1,323	1,323	5	1,323.0	-0.15%
2019-05-30	1,323	-	-	-	-	0	0	-	1,323	-	-	-	-	0	-	0.15%
2019-05-29	1,321	-	-	-	-	0	0	-	1,321	-	-	-	-	0	-	-0.23%
2019-05-28	1,324	-	-	1,324	1,327	130	172,360	1,325.8	1,324	-	-	1,324	1,327	130	1,325.8	-0.23%
2019-05-27	1,327	1,307	-	-	-	0	0	-	1,327	1,307	-	-	-	0	-	1.53%
2019-05-24	1,307	-	-	1,300	1,300	70	91,000	1,300.0	1,307	-	-	1,300	1,300	70	1,300.0	-0.23%
2019-05-23	1,310	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.38%
2019-05-22	1,305	-	-	-	-	0	0	-	1,305	-	-	-	-	0	-	0.00%
2019-05-21	1,305	-	-	1,305	1,315	160	209,600	1,310.0	1,305	-	-	1,305	1,315	160	1,310.0	-0.15%
2019-05-20	1,307	-	-	1,289	1,307	2,220	2,875,335	1,295.2	1,307	-	-	1,289	1,307	2,220	1,295.2	4.56%
2019-05-17	1,250	-	-	-	-	0	0	-	1,250	-	-	-	-	0	-	0.89%
2019-05-16	1,239	-	-	-	-	0	0	-	1,239	-	-	-	-	0	-	0.00%
2019-05-15	1,239	-	-	1,239	1,239	30	37,170	1,239.0	1,239	-	-	1,239	1,239	30	1,239.0	0.24%
2019-05-14	1,236	-	-	-	-	0	0	-	1,236	-	-	-	-	0	-	-1.44%
2019-05-10	1,254	-	-	-	-	0	0	-	1,254	-	-	-	-	0	-	-0.08%
2019-05-09	1,255	-	-	-	-	0	0	-	1,255	-	-	-	-	0	-	-1.80%
2019-05-08	1,278	-	-	-	-	0	0	-	1,278	-	-	-	-	0	-	-1.84%
2019-05-07	1,302	-	1,302	1,305	1,305	75	97,875	1,305.0	1,302	-	1,302	1,305	1,305	75	1,305.0	0.08%
2019-05-06	1,301	-	-	1,302	1,302	5	6,510	1,302.0	1,301	-	-	1,302	1,302	5	1,302.0	-0.54%
2019-05-03	1,308	-	-	-	-	0	0	-	1,308	-	-	-	-	0	-	0.46%
2019-05-02	1,302	-	-	-	-	0	0	-	1,302	-	-	-	-	0	-	0.62%
2019-04-30	1,294	-	-	1,294	1,294	380	491,720	1,294.0	1,294	-	-	1,294	1,294	380	1,294.0	-0.54%
2019-04-29	1,301	1,299	-	-	-	0	0	-	1,301	1,299	-	-	-	0	-	0.54%
2019-04-26	1,294	-	-	-	-	0	0	-	1,294	-	-	-	-	0	-	0.00%
2019-04-25	1,294	-	-	-	-	0	0	-	1,294	-	-	-	-	0	-	0.31%
2019-04-24	1,290	-	-	1,300	1,300	5	6,500	1,300.0	1,290	-	-	1,300	1,300	5	1,300.0	-0.46%
2019-04-23	1,296	-	-	1,311	1,311	50	65,550	1,311.0	1,296	-	-	1,311	1,311	50	1,311.0	-1.14%
2019-04-18	1,311	-	-	-	-	0	0	-	1,311	-	-	-	-	0	-	0.00%
2019-04-17	1,311	-	-	1,311	1,311	50	65,550	1,311.0	1,311	-	-	1,311	1,311	50	1,311.0	0.23%
2019-04-16	1,308	-	-	-	-	0	0	-	1,308	-	-	-	-	0	-	0.46%
2019-04-15	1,302	-	-	1,300	1,300	5	6,500	1,300.0	1,302	-	-	1,300	1,300	5	1,300.0	0.15%
2019-04-12	1,300	-	-	-	-	0	0	-	1,300	-	-	-	-	0	-	0.00%
2019-04-11	1,300	-	-	1,300	1,300	500	650,000	1,300.0	1,300	-	-	1,300	1,300	500	1,300.0	0.00%
2019-04-10	1,300	-	-	-	-	0	0	-	1,300	-	-	-	-	0	-	0.46%
2019-04-09	1,294	1,287	-	1,293	1,294	550	711,650	1,293.9	1,294	1,287	-	1,293	1,294	550	1,293.9	-0.23%
2019-04-08	1,297	-	1,297	-	-	0	0	-	1,297	-	1,297	-	-	0	-	-1.44%
2019-04-04	1,316	-	-	-	-	0	0	-	1,316	-	-	-	-	0	-	-0.83%
2019-04-03	1,327	-	-	1,326	1,326	300	397,800	1,326.0	1,327	-	-	1,326	1,326	300	1,326.0	1.22%
2019-04-02	1,311	-	-	-	-	0	0	-	1,311	-	-	-	-	0	-	0.31%
2019-04-01	1,307	-	-	-	-	0	0	-	1,307	-	-	-	-	0	-	0.69%
2019-03-29	1,298	-	-	1,293	1,295	15	19,405	1,293.7	1,298	-	-	1,293	1,295	15	1,293.7	0.15%
2019-03-28	1,296	-	-	-	-	0	0	-	1,296	-	-	-	-	0	-	0.00%
2019-03-27	1,296	-	-	-	-	0	0	-	1,296	-	-	-	-	0	-	1.09%
2019-03-26	1,282	-	1,286	-	-	0	0	-	1,282	-	1,286	-	-	0	-	0.16%
2019-03-25	1,280	-	1,304	-	-	0	0	-	1,280	-	1,304	-	-	0	-	-1.84%
2019-03-22	1,304	-	1,304	-	-	0	0	-	1,304	-	1,304	-	-	0	-	0.00%
2019-03-21	1,304	-	-	-	-	0	0	-	1,304	-	-	-	-	0	-	0.69%
2019-03-20	1,295	-	-	-	-	0	0	-	1,295	-	-	-	-	0	-	0.08%
2019-03-19	1,294	-	-	1,294	1,294	10	12,940	1,294.0	1,294	-	-	1,294	1,294	10	1,294.0	-0.15%
2019-03-18	1,296	-	-	-	-	0	0	-	1,296	-	-	-	-	0	-	1.01%
2019-03-15	1,283	-	-	-	-	0	0	-	1,283	-	-	-	-	0	-	1.42%
2019-03-14	1,265	-	-	1,265	1,265	20	25,300	1,265.0	1,265	-	-	1,265	1,265	20	1,265.0	0.08%
2019-03-13	1,264	-	-	-	-	0	0	-	1,264	-	-	-	-	0	-	0.00%
2019-03-12	1,264	-	-	1,264	1,264	50	63,200	1,264.0	1,264	-	-	1,264	1,264	50	1,264.0	2.10%
2019-03-11	1,238	1,212	-	1,222	1,222	10	12,220	1,222.0	1,238	1,212	-	1,222	1,222	10	1,222.0	1.31%
2019-03-08	1,222	1,220	-	-	-	0	0	-	1,222	1,220	-	-	-	0	-	0.00%
2019-03-07	1,222	1,212	-	-	-	0	0	-	1,222	1,212	-	-	-	0	-	0.83%
2019-03-06	1,212	1,212	-	-	-	0	0	-	1,212	1,212	-	-	-	0	-	1.25%
2019-03-05	1,197	-	-	1,187	1,187	380	451,060	1,187.0	1,197	-	-	1,187	1,187	380	1,187.0	0.93%
2019-03-04	1,186	-	-	1,186	1,186	380	450,680	1,186.0	1,186	-	-	1,186	1,186	380	1,186.0	0.08%
2019-03-01	1,185	-	-	-	-	0	0	-	1,185	-	-	-	-	0	-	0.51%
2019-02-28	1,179	-	-	-	-	0	0	-	1,179	-	-	-	-	0	-	0.00%
2019-02-27	1,179	-	-	-	-	0	0	-	1,179	-	-	-	-	0	-	-0.17%
2019-02-26	1,181	-	-	1,174	1,174	380	446,120	1,174.0	1,181	-	-	1,174	1,174	380	1,174.0	0.08%
2019-02-25	1,180	-	-	-	-	0	0	-	1,180	-	-	-	-	0	-	0.60%
2019-02-22	1,173	-	-	-	-	0	0	-	1,173	-	-	-	-	0	-	0.00%
2019-02-21	1,173	-	-	-	-	0	0	-	1,173	-	-	-	-	0	-	1.12%
2019-02-20	1,160	-	-	-	-	0	0	-	1,160	-	-	-	-	0	-	0.09%
2019-02-19	1,159	-	-	1,159	1,159	25	28,975	1,159.0	1,159	-	-	1,159	1,159	25	1,159.0	-0.17%
2019-02-18	1,161	-	-	-	-	0	0	-	1,161	-	-	-	-	0	-	0.00%
2019-02-15	1,161	-	1,184	-	-	0	0	-	1,161	-	1,184	-	-	0	-	-1.53%
2019-02-14	1,179	-	-	1,190	1,190	10	11,900	1,190.0	1,179	-	-	1,190	1,190	10	1,190.0	-0.92%
2019-02-13	1,190	1,190	-	-	-	0	0	-	1,190	1,190	-	-	-	0	-	0.00%
2019-02-12	1,190	1,190	-	-	-	0	0	-	1,190	1,190	-	-	-	0	-	0.00%
2019-02-11	1,190	-	-	1,198	1,198	15	17,970	1,198.0	1,190	-	-	1,198	1,198	15	1,198.0	-0.67%
2019-02-08	1,198	-	-	1,198	1,198	380	455,240	1,198.0	1,198	-	-	1,198	1,198	380	1,198.0	1.87%
2019-02-04	1,176	-	-	-	-	0	0	-	1,176	-	-	-	-	0	-	-1.34%
2019-02-01	1,192	-	-	-	-	0	0	-	1,192	-	-	-	-	0	-	1.45%
2019-01-31	1,175	-	-	-	-	0	0	-	1,175	-	-	-	-	0	-	1.38%
2019-01-30	1,159	-	-	1,157	1,158	380	440,035	1,158.0	1,159	-	-	1,157	1,158	380	1,158.0	0.00%
2019-01-29	1,159	-	-	-	-	0	0	-	1,159	-	-	-	-	0	-	-0.69%
2019-01-28	1,167	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	-1.68%
2019-01-25	1,187	-	-	-	-	0	0	-	1,187	-	-	-	-	0	-	0.51%
2019-01-24	1,181	-	-	1,182	1,182	10	11,820	1,182.0	1,181	-	-	1,182	1,182	10	1,182.0	-0.51%
2019-01-23	1,187	1,182	-	-	-	0	0	-	1,187	1,182	-	-	-	0	-	0.08%
2019-01-22	1,186	1,172	-	-	-	0	0	-	1,186	1,172	-	-	-	0	-	-0.42%
2019-01-21	1,191	1,172	-	-	-	0	0	-	1,191	1,172	-	-	-	0	-	0.17%
2019-01-18	1,189	-	-	1,187	1,196	90	107,370	1,193.0	1,189	-	-	1,187	1,196	90	1,193.0	0.17%
2019-01-17	1,187	-	-	1,187	1,187	10	11,870	1,187.0	1,187	-	-	1,187	1,187	10	1,187.0	0.00%
2019-01-16	1,187	-	-	-	-	0	0	-	1,187	-	-	-	-	0	-	0.59%
2019-01-15	1,180	-	-	-	-	0	0	-	1,180	-	-	-	-	0	-	0.25%
2019-01-14	1,177	-	-	1,190	1,190	380	452,200	1,190.0	1,177	-	-	1,190	1,190	380	1,190.0	-1.18%
2019-01-11	1,191	-	-	-	-	0	0	-	1,191	-	-	-	-	0	-	-0.33%
2019-01-10	1,195	-	-	-	-	0	0	-	1,195	-	-	-	-	0	-	-0.17%
2019-01-09	1,197	-	-	-	-	0	0	-	1,197	-	-	-	-	0	-	0.00%
2019-01-08	1,197	-	-	-	-	0	0	-	1,197	-	-	-	-	0	-	-0.42%
2019-01-07	1,202	-	-	-	-	0	0	-	1,202	-	-	-	-	0	-	1.18%
2019-01-04	1,188	-	-	1,183	1,183	5	5,915	1,183.0	1,188	-	-	1,183	1,183	5	1,183.0	0.08%
2019-01-03	1,187	-	-	-	-	0	0	-	1,187	-	-	-	-	0	-	-1.33%
2019-01-02	1,203	-	-	-	-	0	0	-	1,203	-	-	-	-	0	-	-0.25%
2018-12-31	1,206	-	-	-	-	0	0	-	1,206	-	-	-	-	0	-	0.17%
2018-12-28	1,204	-	-	-	-	0	0	-	1,204	-	-	-	-	0	-	0.84%
2018-12-27	1,194	-	-	-	-	0	0	-	1,194	-	-	-	-	0	-	-0.33%
2018-12-24	1,198	-	-	-	-	0	0	-	1,198	-	-	-	-	0	-	-0.33%
2018-12-21	1,202	-	-	-	-	0	0	-	1,202	-	-	-	-	0	-	-0.50%
2018-12-20	1,208	-	-	1,208	1,208	80	96,640	1,208.0	1,208	-	-	1,208	1,208	80	1,208.0	-0.33%
2018-12-19	1,212	-	-	1,212	1,212	1,140	1,381,680	1,212.0	1,212	-	-	1,212	1,212	1,140	1,212.0	2.36%
2018-12-18	1,184	-	-	-	-	0	0	-	1,184	-	-	-	-	0	-	0.94%
2018-12-17	1,173	-	-	-	-	0	0	-	1,173	-	-	-	-	0	-	0.43%
2018-12-14	1,168	-	-	-	-	0	0	-	1,168	-	-	-	-	0	-	0.00%
2018-12-13	1,168	-	-	-	-	0	0	-	1,168	-	-	-	-	0	-	2.19%
2018-12-12	1,143	-	-	-	-	0	0	-	1,143	-	-	-	-	0	-	0.70%
2018-12-11	1,135	-	-	1,105	1,109	140	154,860	1,106.1	1,135	-	-	1,105	1,109	140	1,106.1	-1.05%
2018-12-10	1,147	-	-	1,147	1,160	3,070	3,552,610	1,157.2	1,147	-	-	1,147	1,160	3,070	1,157.2	-1.97%
2018-12-07	1,170	-	-	-	-	0	0	-	1,170	-	-	-	-	0	-	0.00%
2018-12-06	1,170	-	-	-	-	0	0	-	1,170	-	-	-	-	0	-	-1.60%
2018-12-05	1,189	-	-	-	-	0	0	-	1,189	-	-	-	-	0	-	-0.75%
2018-12-04	1,198	-	-	-	-	0	0	-	1,198	-	-	-	-	0	-	-0.58%
2018-12-03	1,205	-	-	1,218	1,218	380	462,840	1,218.0	1,205	-	-	1,218	1,218	380	1,218.0	0.00%
2018-11-30	1,205	-	-	-	-	0	0	-	1,205	-	-	-	-	0	-	0.33%
2018-11-29	1,201	-	-	-	-	0	0	-	1,201	-	-	-	-	0	-	1.78%
2018-11-28	1,180	-	-	-	-	0	0	-	1,180	-	-	-	-	0	-	1.11%
2018-11-27	1,167	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	0.34%
2018-11-26	1,163	-	-	1,165	1,167	425	495,885	1,166.8	1,163	-	-	1,165	1,167	425	1,166.8	0.43%
2018-11-23	1,158	-	-	1,158	1,158	380	440,040	1,158.0	1,158	-	-	1,158	1,158	380	1,158.0	-0.43%
2018-11-22	1,163	-	-	1,168	1,168	380	443,840	1,168.0	1,163	-	-	1,168	1,168	380	1,168.0	0.26%
2018-11-21	1,160	-	-	1,160	1,162	385	447,360	1,162.0	1,160	-	-	1,160	1,162	385	1,162.0	-0.34%
2018-11-20	1,164	-	-	-	-	0	0	-	1,164	-	-	-	-	0	-	0.52%
2018-11-19	1,158	-	-	-	-	0	0	-	1,158	-	-	-	-	0	-	0.26%
2018-11-16	1,155	-	-	-	-	0	0	-	1,155	-	-	-	-	0	-	0.70%
2018-11-15	1,147	-	-	1,144	1,144	405	463,320	1,144.0	1,147	-	-	1,144	1,144	405	1,144.0	0.09%
2018-11-14	1,146	-	-	1,140	1,148	1,520	1,740,020	1,144.8	1,146	-	-	1,140	1,148	1,520	1,144.8	1.87%
2018-11-13	1,125	-	-	1,125	1,130	1,275	1,438,455	1,128.2	1,125	-	-	1,125	1,130	1,275	1,128.2	0.09%
2018-11-12	1,124	-	-	-	-	0	0	-	1,124	-	-	-	-	0	-	-0.88%
2018-11-09	1,134	-	-	1,134	1,137	1,160	1,316,780	1,135.2	1,134	-	-	1,134	1,137	1,160	1,135.2	-1.39%
2018-11-08	1,150	-	-	1,149	1,150	505	580,745	1,150.0	1,150	-	-	1,149	1,150	505	1,150.0	1.23%
2018-11-07	1,136	-	-	1,132	1,141	2,050	2,330,345	1,136.8	1,136	-	-	1,132	1,141	2,050	1,136.8	0.62%
2018-11-06	1,129	-	-	1,124	1,129	1,075	1,213,300	1,128.7	1,129	-	-	1,124	1,129	1,075	1,128.7	0.71%
2018-11-05	1,121	-	-	1,122	1,122	505	566,610	1,122.0	1,121	-	-	1,122	1,122	505	1,122.0	-0.97%
2018-11-02	1,132	-	-	1,121	1,132	1,140	1,286,300	1,128.3	1,132	-	-	1,121	1,132	1,140	1,128.3	3.19%
2018-11-01	1,097	-	-	-	-	0	0	-	1,097	-	-	-	-	0	-	1.57%
2018-10-31	1,080	-	-	1,071	1,071	10	10,710	1,071.0	1,080	-	-	1,071	1,071	10	1,071.0	-0.18%
2018-10-30	1,082	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.28%
2018-10-29	1,079	-	-	-	-	0	0	-	1,079	-	-	-	-	0	-	0.19%
2018-10-26	1,077	-	-	-	-	0	0	-	1,077	-	-	-	-	0	-	-0.09%
2018-10-25	1,078	-	-	1,071	1,076	405	435,655	1,075.7	1,078	-	-	1,071	1,076	405	1,075.7	-1.73%
2018-10-24	1,097	-	-	1,074	1,097	810	884,000	1,091.4	1,097	-	-	1,074	1,097	810	1,091.4	2.14%
2018-10-23	1,074	-	-	1,073	1,073	380	407,740	1,073.0	1,074	-	-	1,073	1,073	380	1,073.0	-2.27%
2018-10-22	1,099	-	-	1,095	1,095	380	416,100	1,095.0	1,099	-	-	1,095	1,095	380	1,095.0	0.55%
2018-10-19	1,093	-	-	1,093	1,100	385	420,840	1,093.1	1,093	-	-	1,093	1,100	385	1,093.1	-1.00%
2018-10-18	1,104	1,100	-	-	-	0	0	-	1,104	1,100	-	-	-	0	-	-1.08%
2018-10-16	1,116	-	1,130	-	-	0	0	-	1,116	-	1,130	-	-	0	-	0.81%
2018-10-15	1,107	-	1,127	1,107	1,107	385	426,195	1,107.0	1,107	-	1,127	1,107	1,107	385	1,107.0	-1.77%
2018-10-12	1,127	-	-	1,099	1,103	2,920	3,211,900	1,100.0	1,127	-	-	1,099	1,103	2,920	1,100.0	4.26%
2018-10-11	1,081	-	-	1,064	1,071	1,160	1,237,780	1,067.1	1,081	-	-	1,064	1,071	1,160	1,067.1	-1.46%
2018-10-10	1,097	-	-	1,082	1,082	5	5,410	1,082.0	1,097	-	-	1,082	1,082	5	1,082.0	1.20%
2018-10-09	1,084	-	1,084	1,084	1,084	380	411,920	1,084.0	1,084	-	1,084	1,084	1,084	380	1,084.0	0.46%
2018-10-08	1,079	-	1,085	1,073	1,079	970	1,045,060	1,077.4	1,079	-	1,085	1,073	1,079	970	1,077.4	-2.18%
2018-10-05	1,103	-	1,104	1,112	1,115	370	412,175	1,114.0	1,103	-	1,104	1,112	1,115	370	1,114.0	-2.30%
2018-10-04	1,129	-	-	1,130	1,130	350	395,500	1,130.0	1,129	-	-	1,130	1,130	350	1,130.0	-2.84%
2018-10-03	1,162	-	-	1,159	1,160	1,750	2,028,950	1,159.4	1,162	-	-	1,159	1,160	1,750	1,159.4	-0.68%
2018-10-02	1,170	-	-	1,171	1,173	355	416,305	1,172.7	1,170	-	-	1,171	1,173	355	1,172.7	-0.68%
2018-09-28	1,178	-	-	1,178	1,178	350	412,300	1,178.0	1,178	-	-	1,178	1,178	350	1,178.0	0.00%
2018-09-27	1,178	-	-	1,178	1,184	320	378,760	1,183.6	1,178	-	-	1,178	1,184	320	1,183.6	-0.42%
2018-09-26	1,183	-	-	1,191	1,191	5	5,955	1,191.0	1,183	-	-	1,191	1,191	5	1,191.0	0.42%
2018-09-24	1,178	-	-	-	-	0	0	-	1,178	-	-	-	-	0	-	-2.00%
2018-09-21	1,202	-	-	1,188	1,203	1,780	2,127,140	1,195.0	1,202	-	-	1,188	1,203	1,780	1,195.0	-2.12%
2018-09-20	1,228	-	-	1,228	1,231	1,050	1,290,450	1,229.0	1,228	-	-	1,228	1,231	1,050	1,229.0	0.99%
2018-09-19	1,216	-	-	-	-	0	0	-	1,216	-	-	-	-	0	-	-0.98%
2018-09-18	1,228	-	-	-	-	0	0	-	1,228	-	-	-	-	0	-	0.00%
2018-09-17	1,228	-	1,253	1,228	1,250	400	492,300	1,230.8	1,228	-	1,253	1,228	1,250	400	1,230.8	-1.76%
2018-09-14	1,250	-	-	1,250	1,252	705	881,950	1,251.0	1,250	-	-	1,250	1,252	705	1,251.0	0.97%
2018-09-13	1,238	1,213	-	1,238	1,238	5	6,190	1,238.0	1,238	1,213	-	1,238	1,238	5	1,238.0	2.06%
2018-09-12	1,213	1,208	-	1,213	1,213	350	424,550	1,213.0	1,213	1,208	-	1,213	1,213	350	1,213.0	-1.94%
2018-09-11	1,237	-	1,238	-	-	0	0	-	1,237	-	1,238	-	-	0	-	-0.08%
2018-09-10	1,238	-	-	-	-	0	0	-	1,238	-	-	-	-	0	-	-1.12%
2018-09-07	1,252	1,246	-	-	-	0	0	-	1,252	1,246	-	-	-	0	-	0.48%
2018-09-06	1,246	-	-	1,247	1,253	355	444,785	1,252.9	1,246	-	-	1,247	1,253	355	1,252.9	-0.08%
2018-09-05	1,247	-	-	1,248	1,269	365	459,825	1,259.8	1,247	-	-	1,248	1,269	365	1,259.8	-1.73%
2018-09-04	1,269	-	-	1,269	1,272	700	889,350	1,270.5	1,269	-	-	1,269	1,272	700	1,270.5	-1.48%
2018-09-03	1,288	-	-	-	-	0	0	-	1,288	-	-	-	-	0	-	0.39%
2018-08-31	1,283	-	-	1,283	1,284	705	904,870	1,283.5	1,283	-	-	1,283	1,284	705	1,283.5	-0.85%
2018-08-30	1,294	-	-	-	-	0	0	-	1,294	-	-	-	-	0	-	-0.46%
2018-08-29	1,300	-	1,307	1,306	1,306	350	457,100	1,306.0	1,300	-	1,307	1,306	1,306	350	1,306.0	-0.54%
2018-08-28	1,307	-	-	-	-	0	0	-	1,307	-	-	-	-	0	-	0.15%
2018-08-27	1,305	1,301	-	-	-	0	0	-	1,305	1,301	-	-	-	0	-	1.16%
2018-08-24	1,290	-	-	-	-	0	0	-	1,290	-	-	-	-	0	-	-0.69%
2018-08-23	1,299	-	-	-	-	0	0	-	1,299	-	-	-	-	0	-	-0.15%
2018-08-22	1,301	-	-	1,302	1,302	5	6,510	1,302.0	1,301	-	-	1,302	1,302	5	1,302.0	0.39%
2018-08-21	1,296	-	-	1,292	1,295	355	459,710	1,295.0	1,296	-	-	1,292	1,295	355	1,295.0	0.31%
2018-08-20	1,292	-	-	-	-	0	0	-	1,292	-	-	-	-	0	-	1.25%
2018-08-17	1,276	-	-	-	-	0	0	-	1,276	-	-	-	-	0	-	0.95%
2018-08-16	1,264	-	1,275	1,262	1,264	1,050	1,326,150	1,263.0	1,264	-	1,275	1,262	1,264	1,050	1,263.0	-0.86%
2018-08-15	1,275	-	1,275	1,275	1,276	15	19,130	1,275.3	1,275	-	1,275	1,275	1,276	15	1,275.3	-0.62%
2018-08-14	1,283	1,267	-	1,281	1,283	1,200	1,538,200	1,281.8	1,283	1,267	-	1,281	1,283	1,200	1,281.8	0.00%
2018-08-13	1,283	-	1,300	1,276	1,281	1,900	2,431,100	1,279.5	1,283	-	1,300	1,276	1,281	1,900	1,279.5	-1.23%
2018-08-10	1,299	-	1,311	1,300	1,300	710	923,000	1,300.0	1,299	-	1,311	1,300	1,300	710	1,300.0	-0.84%
2018-08-09	1,310	1,310	-	1,305	1,305	250	326,250	1,305.0	1,310	1,310	-	1,305	1,305	250	1,305.0	0.61%
2018-08-08	1,302	1,288	-	-	-	0	0	-	1,302	1,288	-	-	-	0	-	0.39%
2018-08-07	1,297	1,288	1,300	1,294	1,294	700	905,800	1,294.0	1,297	1,288	1,300	1,294	1,294	700	1,294.0	0.00%
2018-08-06	1,297	1,297	-	-	-	0	0	-	1,297	1,297	-	-	-	0	-	0.70%
2018-08-03	1,288	1,288	-	-	-	0	0	-	1,288	1,288	-	-	-	0	-	0.00%
2018-08-02	1,288	1,287	-	1,286	1,294	1,245	1,608,100	1,291.6	1,288	1,287	-	1,286	1,294	1,245	1,291.6	-0.39%
2018-08-01	1,293	1,286	-	1,295	1,303	175	227,470	1,299.8	1,293	1,286	-	1,295	1,303	175	1,299.8	0.54%
2018-07-31	1,286	-	-	-	-	0	0	-	1,286	-	-	-	-	0	-	0.00%
2018-07-30	1,286	-	-	1,286	1,286	115	147,890	1,286.0	1,286	-	-	1,286	1,286	115	1,286.0	0.39%
2018-07-27	1,281	1,273	-	1,268	1,281	215	274,245	1,275.6	1,281	1,273	-	1,268	1,281	215	1,275.6	1.18%
2018-07-26	1,266	-	-	-	-	0	0	-	1,266	-	-	-	-	0	-	0.32%
2018-07-25	1,262	-	-	-	-	0	0	-	1,262	-	-	-	-	0	-	0.56%
2018-07-24	1,255	-	-	-	-	0	0	-	1,255	-	-	-	-	0	-	0.24%
2018-07-23	1,252	-	-	-	-	0	0	-	1,252	-	-	-	-	0	-	0.56%
2018-07-20	1,245	-	-	-	-	0	0	-	1,245	-	-	-	-	0	-	0.00%
2018-07-19	1,245	-	-	-	-	0	0	-	1,245	-	-	-	-	0	-	-1.03%
2018-07-18	1,258	-	-	1,259	1,259	15	18,885	1,259.0	1,258	-	-	1,259	1,259	15	1,259.0	0.24%
2018-07-17	1,255	-	-	1,250	1,255	650	813,250	1,251.2	1,255	-	-	1,250	1,255	650	1,251.2	0.00%
2018-07-16	1,255	-	-	-	-	0	0	-	1,255	-	-	-	-	0	-	-0.16%
2018-07-13	1,257	1,253	-	-	-	0	0	-	1,257	1,253	-	-	-	0	-	0.16%
2018-07-12	1,255	-	-	-	-	0	0	-	1,255	-	-	-	-	0	-	0.97%
2018-07-11	1,243	-	-	-	-	0	0	-	1,243	-	-	-	-	0	-	0.24%
2018-07-10	1,240	1,237	-	1,240	1,240	5	6,200	1,240.0	1,240	1,237	-	1,240	1,240	5	1,240.0	0.57%
2018-07-09	1,233	-	-	1,229	1,229	700	860,300	1,229.0	1,233	-	-	1,229	1,229	700	1,229.0	0.82%
2018-07-06	1,223	-	-	-	-	0	0	-	1,223	-	-	-	-	0	-	0.16%
2018-07-05	1,221	-	-	-	-	0	0	-	1,221	-	-	-	-	0	-	0.00%
2018-07-04	1,221	-	-	-	-	0	0	-	1,221	-	-	-	-	0	-	0.49%
2018-07-03	1,215	-	-	1,214	1,214	5	6,070	1,214.0	1,215	-	-	1,214	1,214	5	1,214.0	0.00%
2018-06-29	1,215	-	-	1,214	1,214	350	424,900	1,214.0	1,215	-	-	1,214	1,214	350	1,214.0	0.66%
2018-06-28	1,207	-	-	-	-	0	0	-	1,207	-	-	-	-	0	-	-1.31%
2018-06-27	1,223	-	-	-	-	0	0	-	1,223	-	-	-	-	0	-	-1.45%
2018-06-26	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	0.00%
2018-06-25	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	0.00%
2018-06-22	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	0.40%
2018-06-21	1,236	-	-	-	-	0	0	-	1,236	-	-	-	-	0	-	0.00%
2018-06-20	1,236	-	-	1,232	1,232	15	18,480	1,232.0	1,236	-	-	1,232	1,232	15	1,232.0	0.16%
2018-06-19	1,234	-	1,239	-	-	0	0	-	1,234	-	1,239	-	-	0	-	-0.40%
2018-06-15	1,239	-	-	1,235	1,239	2,050	2,537,250	1,237.7	1,239	-	-	1,235	1,239	2,050	1,237.7	-0.80%
2018-06-14	1,249	-	-	-	-	0	0	-	1,249	-	-	-	-	0	-	-0.32%
2018-06-13	1,253	-	-	-	-	0	0	-	1,253	-	-	-	-	0	-	0.00%
2018-06-12	1,253	-	-	-	-	0	0	-	1,253	-	-	-	-	0	-	0.00%
2018-06-11	1,253	-	-	-	-	0	0	-	1,253	-	-	-	-	0	-	0.80%
2018-06-08	1,243	1,230	-	1,244	1,244	15	18,660	1,244.0	1,243	1,230	-	1,244	1,244	15	1,244.0	-0.96%
2018-06-07	1,255	1,230	-	1,248	1,248	350	436,800	1,248.0	1,255	1,230	-	1,248	1,248	350	1,248.0	1.46%
2018-06-06	1,237	1,220	1,250	-	-	0	0	-	1,237	1,220	1,250	-	-	0	-	0.41%
2018-06-05	1,232	-	1,250	-	-	0	0	-	1,232	-	1,250	-	-	0	-	-0.81%
2018-06-04	1,242	-	1,250	-	-	0	0	-	1,242	-	1,250	-	-	0	-	-0.08%
2018-06-01	1,243	1,233	-	-	-	0	0	-	1,243	1,233	-	-	-	0	-	0.73%
2018-05-31	1,234	1,210	-	-	-	0	0	-	1,234	1,210	-	-	-	0	-	0.73%
2018-05-30	1,225	-	-	1,220	1,220	10	12,200	1,220.0	1,225	-	-	1,220	1,220	10	1,220.0	-0.33%
2018-05-29	1,229	-	-	-	-	0	0	-	1,229	-	-	-	-	0	-	-0.49%
2018-05-28	1,235	-	-	1,231	1,231	350	430,850	1,231.0	1,235	-	-	1,231	1,231	350	1,231.0	2.15%
2018-05-25	1,209	-	-	-	-	0	0	-	1,209	-	-	-	-	0	-	0.33%
2018-05-24	1,205	-	-	-	-	0	0	-	1,205	-	-	-	-	0	-	0.00%
2018-05-23	1,205	-	-	-	-	0	0	-	1,205	-	-	-	-	0	-	-0.50%
2018-05-21	1,211	-	-	-	-	0	0	-	1,211	-	-	-	-	0	-	-0.90%
2018-05-18	1,222	-	-	1,225	1,225	250	306,250	1,225.0	1,222	-	-	1,225	1,225	250	1,225.0	-1.05%
2018-05-17	1,235	-	-	1,235	1,235	350	432,250	1,235.0	1,235	-	-	1,235	1,235	350	1,235.0	-0.48%
2018-05-16	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	-1.04%
2018-05-15	1,254	1,248	-	1,248	1,261	700	878,150	1,254.5	1,254	1,248	-	1,248	1,261	700	1,254.5	0.48%
2018-05-14	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.00%
2018-05-11	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.00%
2018-05-10	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.00%
2018-05-09	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.00%
2018-05-08	1,248	1,248	-	1,248	1,248	6	7,487	1,247.8	1,248	1,248	-	1,248	1,248	6	1,247.8	0.56%
2018-05-07	1,241	-	-	1,241	1,241	5	6,205	1,241.0	1,241	-	-	1,241	1,241	5	1,241.0	-0.32%
2018-05-04	1,245	-	-	1,245	1,250	15	18,725	1,248.3	1,245	-	-	1,245	1,250	15	1,248.3	-0.64%
2018-05-03	1,253	1,245	-	1,250	1,253	355	444,800	1,253.0	1,253	1,245	-	1,250	1,253	355	1,253.0	-0.56%
2018-05-02	1,260	1,245	-	-	-	0	0	-	1,260	1,245	-	-	-	0	-	-0.08%
2018-04-30	1,261	1,245	-	-	-	0	0	-	1,261	1,245	-	-	-	0	-	1.29%
2018-04-27	1,245	-	-	1,239	1,239	50	61,950	1,239.0	1,245	-	-	1,239	1,239	50	1,239.0	0.65%
2018-04-26	1,237	-	-	-	-	0	0	-	1,237	-	-	-	-	0	-	-0.32%
2018-04-25	1,241	-	-	1,241	1,241	600	744,600	1,241.0	1,241	-	-	1,241	1,241	600	1,241.0	-0.56%
2018-04-24	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.00%
2018-04-23	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.24%
2018-04-20	1,245	-	-	1,245	1,245	600	747,000	1,245.0	1,245	-	-	1,245	1,245	600	1,245.0	-0.88%
2018-04-19	1,256	-	-	-	-	0	0	-	1,256	-	-	-	-	0	-	0.00%
2018-04-18	1,256	-	-	-	-	0	0	-	1,256	-	-	-	-	0	-	0.00%
2018-04-17	1,256	-	-	-	-	0	0	-	1,256	-	-	-	-	0	-	-0.16%
2018-04-16	1,258	-	-	-	-	0	0	-	1,258	-	-	-	-	0	-	0.00%
2018-04-13	1,258	-	-	1,258	1,258	15	18,870	1,258.0	1,258	-	-	1,258	1,258	15	1,258.0	0.56%
2018-04-12	1,251	-	-	-	-	0	0	-	1,251	-	-	-	-	0	-	0.00%
2018-04-11	1,251	-	-	1,256	1,256	600	753,600	1,256.0	1,251	-	-	1,256	1,256	600	1,256.0	0.24%
2018-04-10	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.16%
2018-04-09	1,246	-	-	-	-	0	0	-	1,246	-	-	-	-	0	-	0.73%
2018-04-06	1,237	-	-	-	-	0	0	-	1,237	-	-	-	-	0	-	1.14%
2018-04-04	1,223	1,210	-	-	-	0	0	-	1,223	1,210	-	-	-	0	-	-0.33%
2018-04-03	1,227	1,227	-	-	-	0	0	-	1,227	1,227	-	-	-	0	-	0.74%
2018-03-29	1,218	-	-	1,214	1,218	155	188,510	1,216.2	1,218	-	-	1,214	1,218	155	1,216.2	-0.16%
2018-03-28	1,220	-	-	-	-	0	0	-	1,220	-	-	-	-	0	-	-0.73%
2018-03-27	1,229	-	-	1,229	1,229	60	73,740	1,229.0	1,229	-	-	1,229	1,229	60	1,229.0	1.74%
2018-03-26	1,208	1,210	1,213	-	-	0	0	-	1,208	1,210	1,213	-	-	0	-	0.42%
2018-03-23	1,203	1,199	1,208	1,199	1,223	350	421,110	1,203.2	1,203	1,199	1,208	1,199	1,223	350	1,203.2	-1.64%
2018-03-22	1,223	1,223	1,227	-	-	0	0	-	1,223	1,223	1,227	-	-	0	-	0.00%
2018-03-21	1,223	-	-	1,223	1,223	20	24,460	1,223.0	1,223	-	-	1,223	1,223	20	1,223.0	0.58%
2018-03-20	1,216	-	-	-	-	0	0	-	1,216	-	-	-	-	0	-	-0.41%
2018-03-19	1,221	-	-	1,225	1,225	15	18,375	1,225.0	1,221	-	-	1,225	1,225	15	1,225.0	-1.61%
2018-03-16	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	-0.96%
2018-03-15	1,253	1,250	-	1,253	1,255	1,005	1,260,465	1,254.2	1,253	1,250	-	1,253	1,255	1,005	1,254.2	0.32%
2018-03-14	1,249	1,246	1,252	1,255	1,255	10	12,550	1,255.0	1,249	1,246	1,252	1,255	1,255	10	1,255.0	-0.48%
2018-03-13	1,255	1,255	-	-	-	0	0	-	1,255	1,255	-	-	-	0	-	1.13%
2018-03-12	1,241	1,232	-	1,240	1,247	2,610	3,242,010	1,242.1	1,241	1,232	-	1,240	1,247	2,610	1,242.1	0.73%
2018-03-09	1,232	1,225	-	1,232	1,232	20	24,640	1,232.0	1,232	1,225	-	1,232	1,232	20	1,232.0	0.41%
2018-03-08	1,227	-	-	1,227	1,227	30	36,810	1,227.0	1,227	-	-	1,227	1,227	30	1,227.0	0.49%
2018-03-07	1,221	1,221	-	1,220	1,220	20	24,400	1,220.0	1,221	1,221	-	1,220	1,220	20	1,220.0	-2.01%
2018-03-06	1,246	-	-	-	-	0	0	-	1,246	-	-	-	-	0	-	0.40%
2018-03-05	1,241	-	-	1,243	1,243	10	12,430	1,243.0	1,241	-	-	1,243	1,243	10	1,243.0	-0.08%
2018-03-02	1,242	-	1,242	-	-	0	0	-	1,242	-	1,242	-	-	0	-	-1.04%
2018-03-01	1,255	-	-	1,245	1,255	120	150,400	1,253.3	1,255	-	-	1,245	1,255	120	1,253.3	-0.16%
2018-02-28	1,257	-	-	1,271	1,271	5	6,355	1,271.0	1,257	-	-	1,271	1,271	5	1,271.0	-1.10%
2018-02-27	1,271	-	-	-	-	0	0	-	1,271	-	-	-	-	0	-	0.00%
2018-02-26	1,271	1,272	1,278	1,267	1,272	1,135	1,440,720	1,269.4	1,271	1,272	1,278	1,267	1,272	1,135	1,269.4	0.95%
2018-02-23	1,259	1,255	1,263	-	-	0	0	-	1,259	1,255	1,263	-	-	0	-	1.12%
2018-02-22	1,245	1,243	1,246	1,245	1,245	30	37,350	1,245.0	1,245	1,243	1,246	1,245	1,245	30	1,245.0	-0.48%
2018-02-21	1,251	-	1,251	-	-	0	0	-	1,251	-	1,251	-	-	0	-	-0.48%
2018-02-20	1,257	-	-	-	-	0	0	-	1,257	-	-	-	-	0	-	-2.03%
2018-02-15	1,283	-	-	-	-	0	0	-	1,283	-	-	-	-	0	-	0.23%
2018-02-14	1,280	-	-	-	-	0	0	-	1,280	-	-	-	-	0	-	0.00%
2018-02-13	1,280	-	-	1,282	1,282	10	12,820	1,282.0	1,280	-	-	1,282	1,282	10	1,282.0	0.63%
2018-02-12	1,272	1,272	-	1,272	1,272	50	63,600	1,272.0	1,272	1,272	-	1,272	1,272	50	1,272.0	0.00%
2018-02-09	1,272	1,261	-	-	-	0	0	-	1,272	1,261	-	-	-	0	-	-1.17%
2018-02-08	1,287	-	-	1,273	1,286	710	905,080	1,274.8	1,287	-	-	1,273	1,286	710	1,274.8	0.63%
2018-02-07	1,279	1,253	1,283	1,286	1,286	600	771,600	1,286.0	1,279	1,253	1,283	1,286	1,286	600	1,286.0	1.99%
2018-02-06	1,254	1,241	-	1,241	1,254	655	820,830	1,253.2	1,254	1,241	-	1,241	1,254	655	1,253.2	-2.79%
2018-02-05	1,290	1,283	1,290	1,285	1,295	1,240	1,603,025	1,292.8	1,290	1,283	1,290	1,285	1,295	1,240	1,292.8	-2.71%
2018-02-02	1,326	-	-	1,326	1,326	800	1,060,800	1,326.0	1,326	-	-	1,326	1,326	800	1,326.0	-1.85%
2018-02-01	1,351	-	-	1,345	1,349	1,110	1,494,170	1,346.1	1,351	-	-	1,345	1,349	1,110	1,346.1	0.15%
2018-01-31	1,349	1,345	1,414	1,349	1,350	40	53,980	1,349.5	1,349	1,345	1,414	1,349	1,350	40	1,349.5	0.00%
2018-01-30	1,349	-	1,414	1,349	1,365	225	305,765	1,359.0	1,349	-	1,414	1,349	1,365	225	1,359.0	-0.95%
2018-01-29	1,362	1,361	1,414	1,361	1,365	1,105	1,504,445	1,361.5	1,362	1,361	1,414	1,361	1,365	1,105	1,361.5	0.29%
2018-01-26	1,358	-	1,358	-	-	0	0	-	1,358	-	1,358	-	-	0	-	0.00%
2018-01-25	1,358	-	1,414	1,362	1,362	30	40,860	1,362.0	1,358	-	1,414	1,362	1,362	30	1,362.0	-0.15%
2018-01-24	1,360	1,360	1,414	1,360	1,363	670	911,410	1,360.3	1,360	1,360	1,414	1,360	1,363	670	1,360.3	0.67%
2018-01-23	1,351	-	1,414	1,347	1,347	10	13,470	1,347.0	1,351	-	1,414	1,347	1,347	10	1,347.0	1.20%
2018-01-22	1,335	-	1,414	-	-	0	0	-	1,335	-	1,414	-	-	0	-	0.68%
2018-01-19	1,326	-	1,414	-	-	0	0	-	1,326	-	1,414	-	-	0	-	0.00%
2018-01-18	1,326	-	1,414	-	-	0	0	-	1,326	-	1,414	-	-	0	-	0.76%
2018-01-17	1,316	1,310	1,316	1,350	1,350	10	13,500	1,350.0	1,316	1,310	1,316	1,350	1,350	10	1,350.0	0.38%
2018-01-16	1,311	-	1,414	1,317	1,317	10	13,170	1,317.0	1,311	-	1,414	1,317	1,317	10	1,317.0	-0.76%
2018-01-15	1,321	1,316	1,414	1,321	1,321	6	7,926	1,321.0	1,321	1,316	1,414	1,321	1,321	6	1,321.0	0.92%
2018-01-12	1,309	-	1,414	1,309	1,309	50	65,450	1,309.0	1,309	-	1,414	1,309	1,309	50	1,309.0	0.31%
2018-01-11	1,305	-	1,353	1,305	1,305	15	19,575	1,305.0	1,305	-	1,353	1,305	1,305	15	1,305.0	0.00%
2018-01-10	1,305	-	1,353	-	-	0	0	-	1,305	-	1,353	-	-	0	-	-0.31%
2018-01-09	1,309	-	1,353	-	-	0	0	-	1,309	-	1,353	-	-	0	-	-0.15%
2018-01-08	1,311	1,296	1,353	1,314	1,314	20	26,280	1,314.0	1,311	1,296	1,353	1,314	1,314	20	1,314.0	1.16%
2018-01-05	1,296	1,286	-	-	-	0	0	-	1,296	1,286	-	-	-	0	-	0.78%
2018-01-04	1,286	-	-	1,286	1,286	20	25,720	1,286.0	1,286	-	-	1,286	1,286	20	1,286.0	0.16%
2018-01-03	1,284	-	-	-	-	0	0	-	1,284	-	-	-	-	0	-	0.23%
2018-01-02	1,281	-	-	-	-	0	0	-	1,281	-	-	-	-	0	-	0.00%
2017-12-29	1,281	-	-	1,277	1,277	600	766,200	1,277.0	1,281	-	-	1,277	1,277	600	1,277.0	0.23%
2017-12-28	1,278	-	-	-	-	0	0	-	1,278	-	-	-	-	0	-	0.00%
2017-12-27	1,278	1,278	-	-	-	0	0	-	1,278	1,278	-	-	-	0	-	0.31%
2017-12-22	1,274	-	-	-	-	0	0	-	1,274	-	-	-	-	0	-	0.31%
2017-12-21	1,270	1,267	-	1,268	1,270	1,200	1,522,800	1,269.0	1,270	1,267	-	1,268	1,270	1,200	1,269.0	-0.31%
2017-12-20	1,274	-	-	-	-	0	0	-	1,274	-	-	-	-	0	-	0.87%
2017-12-19	1,263	-	-	-	-	0	0	-	1,263	-	-	-	-	0	-	0.08%
2017-12-18	1,262	-	-	1,256	1,256	600	753,600	1,256.0	1,262	-	-	1,256	1,256	600	1,256.0	0.48%
2017-12-15	1,256	-	-	-	-	0	0	-	1,256	-	-	-	-	0	-	1.21%
2017-12-14	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	-0.08%
2017-12-13	1,242	-	-	-	-	0	0	-	1,242	-	-	-	-	0	-	0.00%
2017-12-12	1,242	-	-	-	-	0	0	-	1,242	-	-	-	-	0	-	0.00%
2017-12-11	1,242	-	-	-	-	0	0	-	1,242	-	-	-	-	0	-	0.49%
2017-12-08	1,236	-	-	-	-	0	0	-	1,236	-	-	-	-	0	-	1.39%
2017-12-07	1,219	-	-	-	-	0	0	-	1,219	-	-	-	-	0	-	0.16%
2017-12-06	1,217	1,216	-	1,217	1,217	10	12,170	1,217.0	1,217	1,216	-	1,217	1,217	10	1,217.0	-0.57%
2017-12-05	1,224	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	-0.89%
2017-12-04	1,235	-	-	-	-	0	0	-	1,235	-	-	-	-	0	-	-0.48%
2017-12-01	1,241	1,233	-	-	-	0	0	-	1,241	1,233	-	-	-	0	-	-0.40%
2017-11-30	1,246	-	-	1,254	1,254	50	62,700	1,254.0	1,246	-	-	1,254	1,254	50	1,254.0	-1.27%
2017-11-29	1,262	1,257	-	1,257	1,262	130	163,460	1,257.4	1,262	1,257	-	1,257	1,262	130	1,257.4	0.32%
2017-11-28	1,258	-	-	-	-	0	0	-	1,258	-	-	-	-	0	-	0.56%
2017-11-27	1,251	-	-	1,251	1,251	135	168,885	1,251.0	1,251	-	-	1,251	1,251	135	1,251.0	-0.24%
2017-11-24	1,254	-	-	-	-	0	0	-	1,254	-	-	-	-	0	-	0.48%
2017-11-23	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.00%
2017-11-22	1,248	-	-	-	-	0	0	-	1,248	-	-	-	-	0	-	0.00%
2017-11-21	1,248	1,246	-	1,248	1,248	20	24,960	1,248.0	1,248	1,246	-	1,248	1,248	20	1,248.0	0.56%
2017-11-20	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	-0.32%
2017-11-17	1,245	-	-	1,235	1,251	5,600	6,957,200	1,242.4	1,245	-	-	1,235	1,251	5,600	1,242.4	2.13%
2017-11-16	1,219	-	-	-	-	0	0	-	1,219	-	-	-	-	0	-	0.08%
2017-11-15	1,218	1,212	1,217	1,220	1,220	200	244,000	1,220.0	1,218	1,212	1,217	1,220	1,220	200	1,220.0	-0.33%
2017-11-14	1,222	-	-	-	-	0	0	-	1,222	-	-	-	-	0	-	-0.65%
2017-11-13	1,230	-	1,242	-	-	0	0	-	1,230	-	1,242	-	-	0	-	-0.89%
2017-11-10	1,241	-	-	-	-	0	0	-	1,241	-	-	-	-	0	-	-0.08%
2017-11-09	1,242	-	-	-	-	0	0	-	1,242	-	-	-	-	0	-	-0.40%
2017-11-08	1,247	-	-	-	-	0	0	-	1,247	-	-	-	-	0	-	-0.95%
2017-11-07	1,259	-	1,270	-	-	0	0	-	1,259	-	1,270	-	-	0	-	-0.16%
2017-11-06	1,261	-	-	1,254	1,254	90	112,860	1,254.0	1,261	-	-	1,254	1,254	90	1,254.0	0.24%
2017-11-03	1,258	-	-	-	-	0	0	-	1,258	-	-	-	-	0	-	0.16%
2017-11-02	1,256	-	-	1,256	1,256	10	12,560	1,256.0	1,256	-	-	1,256	1,256	10	1,256.0	-0.63%
2017-11-01	1,264	1,258	-	1,250	1,265	60	75,150	1,252.5	1,264	1,258	-	1,250	1,265	60	1,252.5	1.61%
2017-10-31	1,244	-	1,250	-	-	0	0	-	1,244	-	1,250	-	-	0	-	0.16%
2017-10-30	1,242	1,198	1,250	-	-	0	0	-	1,242	1,198	1,250	-	-	0	-	0.24%
2017-10-27	1,239	1,198	1,250	-	-	0	0	-	1,239	1,198	1,250	-	-	0	-	0.00%
2017-10-26	1,239	1,198	1,250	-	-	0	0	-	1,239	1,198	1,250	-	-	0	-	0.65%
2017-10-25	1,231	1,198	1,250	1,229	1,229	5	6,145	1,229.0	1,231	1,198	1,250	1,229	1,229	5	1,229.0	0.82%
2017-10-24	1,221	1,198	1,250	-	-	0	0	-	1,221	1,198	1,250	-	-	0	-	0.00%
2017-10-23	1,221	1,198	1,250	-	-	0	0	-	1,221	1,198	1,250	-	-	0	-	0.00%
2017-10-20	1,221	1,198	1,250	1,221	1,221	700	854,700	1,221.0	1,221	1,198	1,250	1,221	1,221	700	1,221.0	0.00%
2017-10-19	1,221	1,198	1,250	-	-	0	0	-	1,221	1,198	1,250	-	-	0	-	-0.73%
2017-10-18	1,230	1,198	1,250	-	-	0	0	-	1,230	1,198	1,250	-	-	0	-	-0.24%
2017-10-17	1,233	1,198	1,250	-	-	0	0	-	1,233	1,198	1,250	-	-	0	-	-0.08%
2017-10-16	1,234	1,198	1,250	1,235	1,235	100	123,500	1,235.0	1,234	1,198	1,250	1,235	1,235	100	1,235.0	0.98%
2017-10-13	1,222	1,198	1,240	1,198	1,210	10	12,040	1,204.0	1,222	1,198	1,240	1,198	1,210	10	1,204.0	1.92%
2017-10-12	1,199	1,198	-	-	-	0	0	-	1,199	1,198	-	-	-	0	-	0.08%
2017-10-11	1,198	1,198	-	-	-	0	0	-	1,198	1,198	-	-	-	0	-	0.17%
2017-10-10	1,196	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2017-10-09	1,196	-	-	1,196	1,196	20	23,920	1,196.0	1,196	-	-	1,196	1,196	20	1,196.0	0.67%
2017-10-06	1,188	-	-	-	-	0	0	-	1,188	-	-	-	-	0	-	0.51%
2017-10-04	1,182	-	-	1,182	1,182	5	5,910	1,182.0	1,182	-	-	1,182	1,182	5	1,182.0	0.42%
2017-10-03	1,177	1,160	1,180	1,172	1,184	1,030	1,211,900	1,176.6	1,177	1,160	1,180	1,172	1,184	1,030	1,176.6	0.00%
2017-09-29	1,177	-	-	1,172	1,172	10	11,720	1,172.0	1,177	-	-	1,172	1,172	10	1,172.0	1.38%
2017-09-28	1,161	-	-	-	-	0	0	-	1,161	-	-	-	-	0	-	-0.85%
2017-09-27	1,171	-	-	1,171	1,171	5	5,855	1,171.0	1,171	-	-	1,171	1,171	5	1,171.0	-0.34%
2017-09-26	1,175	-	-	1,172	1,172	15	17,580	1,172.0	1,175	-	-	1,172	1,172	15	1,172.0	-1.26%
2017-09-25	1,190	-	-	-	-	0	0	-	1,190	-	-	-	-	0	-	-1.65%
2017-09-22	1,210	-	1,250	-	-	0	0	-	1,210	-	1,250	-	-	0	-	-1.14%
2017-09-21	1,224	-	1,250	1,224	1,227	105	128,820	1,226.9	1,224	-	1,250	1,224	1,227	105	1,226.9	-0.89%
2017-09-20	1,235	-	1,250	-	-	0	0	-	1,235	-	1,250	-	-	0	-	0.00%
2017-09-19	1,235	-	1,250	-	-	0	0	-	1,235	-	1,250	-	-	0	-	-0.48%
2017-09-18	1,241	-	1,250	-	-	0	0	-	1,241	-	1,250	-	-	0	-	0.81%
2017-09-15	1,231	1,223	1,250	-	-	0	0	-	1,231	1,223	1,250	-	-	0	-	0.00%
2017-09-14	1,231	-	1,250	1,231	1,231	15	18,465	1,231.0	1,231	-	1,250	1,231	1,231	15	1,231.0	-0.24%
2017-09-13	1,234	-	1,250	-	-	0	0	-	1,234	-	1,250	-	-	0	-	0.73%
2017-09-12	1,225	1,225	1,250	-	-	0	0	-	1,225	1,225	1,250	-	-	0	-	0.00%
2017-09-11	1,225	-	1,250	1,225	1,225	50	61,250	1,225.0	1,225	-	1,250	1,225	1,225	50	1,225.0	0.91%
2017-09-08	1,214	-	1,250	-	-	0	0	-	1,214	-	1,250	-	-	0	-	0.00%
2017-09-07	1,214	1,214	-	-	-	0	0	-	1,214	1,214	-	-	-	0	-	0.00%
2017-09-06	1,214	-	-	-	-	0	0	-	1,214	-	-	-	-	0	-	0.00%
2017-09-05	1,214	-	-	1,214	1,214	10	12,140	1,214.0	1,214	-	-	1,214	1,214	10	1,214.0	0.00%
2017-09-04	1,214	-	1,250	-	-	0	0	-	1,214	-	1,250	-	-	0	-	-0.33%
2017-09-01	1,218	-	1,250	-	-	0	0	-	1,218	-	1,250	-	-	0	-	0.83%
2017-08-31	1,208	-	-	-	-	0	0	-	1,208	-	-	-	-	0	-	0.00%
2017-08-30	1,208	1,200	1,250	1,207	1,207	85	102,595	1,207.0	1,208	1,200	1,250	1,207	1,207	85	1,207.0	0.50%
2017-08-29	1,202	-	-	1,202	1,202	20	24,040	1,202.0	1,202	-	-	1,202	1,202	20	1,202.0	-1.07%
2017-08-28	1,215	1,215	1,230	-	-	0	0	-	1,215	1,215	1,230	-	-	0	-	0.75%
2017-08-25	1,206	-	1,230	-	-	0	0	-	1,206	-	1,230	-	-	0	-	0.00%
2017-08-24	1,206	-	1,230	-	-	0	0	-	1,206	-	1,230	-	-	0	-	0.58%
2017-08-22	1,199	-	-	-	-	0	0	-	1,199	-	-	-	-	0	-	0.00%
2017-08-21	1,199	-	-	-	-	0	0	-	1,199	-	-	-	-	0	-	0.00%
2017-08-18	1,199	-	1,250	1,199	1,200	700	839,500	1,199.3	1,199	-	1,250	1,199	1,200	700	1,199.3	-0.66%
2017-08-17	1,207	-	-	-	-	0	0	-	1,207	-	-	-	-	0	-	0.84%
2017-08-16	1,197	1,203	1,235	1,194	1,194	135	161,190	1,194.0	1,197	1,203	1,235	1,194	1,194	135	1,194.0	-0.25%
2017-08-15	1,200	-	1,235	-	-	0	0	-	1,200	-	1,235	-	-	0	-	0.00%
2017-08-14	1,200	-	1,235	1,200	1,200	300	360,000	1,200.0	1,200	-	1,235	1,200	1,200	300	1,200.0	0.50%
2017-08-11	1,194	-	1,235	1,194	1,194	200	238,800	1,194.0	1,194	-	1,235	1,194	1,194	200	1,194.0	-1.00%
2017-08-10	1,206	-	1,235	1,225	1,225	50	61,250	1,225.0	1,206	-	1,235	1,225	1,225	50	1,225.0	-1.55%
2017-08-09	1,225	-	-	1,225	1,226	300	367,700	1,225.7	1,225	-	-	1,225	1,226	300	1,225.7	-0.65%
2017-08-08	1,233	-	-	1,233	1,233	335	413,055	1,233.0	1,233	-	-	1,233	1,233	335	1,233.0	-0.56%
2017-08-07	1,240	-	-	1,240	1,240	10	12,400	1,240.0	1,240	-	-	1,240	1,240	10	1,240.0	0.40%
2017-08-04	1,235	-	-	-	-	0	0	-	1,235	-	-	-	-	0	-	-0.24%
2017-08-03	1,238	-	-	-	-	0	0	-	1,238	-	-	-	-	0	-	0.00%
2017-08-02	1,238	-	1,240	1,237	1,238	10	12,375	1,237.5	1,238	-	1,240	1,237	1,238	10	1,237.5	0.08%
2017-08-01	1,237	-	1,237	1,237	1,237	1,220	1,509,140	1,237.0	1,237	-	1,237	1,237	1,237	1,220	1,237.0	0.98%
2017-07-31	1,225	-	-	-	-	0	0	-	1,225	-	-	-	-	0	-	0.41%
2017-07-28	1,220	-	-	1,220	1,220	15	18,300	1,220.0	1,220	-	-	1,220	1,220	15	1,220.0	-0.65%
2017-07-27	1,228	1,222	-	-	-	0	0	-	1,228	1,222	-	-	-	0	-	0.99%
2017-07-26	1,216	-	-	1,216	1,216	55	66,880	1,216.0	1,216	-	-	1,216	1,216	55	1,216.0	0.58%
2017-07-25	1,209	-	-	1,209	1,209	10	12,090	1,209.0	1,209	-	-	1,209	1,209	10	1,209.0	0.08%
2017-07-24	1,208	-	-	1,205	1,206	130	156,750	1,205.8	1,208	-	-	1,205	1,206	130	1,205.8	0.25%
2017-07-21	1,205	-	-	-	-	0	0	-	1,205	-	-	-	-	0	-	0.00%
2017-07-20	1,205	-	-	-	-	0	0	-	1,205	-	-	-	-	0	-	0.00%
2017-07-19	1,205	-	-	1,205	1,205	5	6,025	1,205.0	1,205	-	-	1,205	1,205	5	1,205.0	0.25%
2017-07-18	1,202	-	-	1,209	1,209	25	30,225	1,209.0	1,202	-	-	1,209	1,209	25	1,209.0	-0.58%
2017-07-17	1,209	1,209	-	-	-	0	0	-	1,209	1,209	-	-	-	0	-	0.17%
2017-07-14	1,207	1,199	-	1,203	1,208	115	138,870	1,207.6	1,207	1,199	-	1,203	1,208	115	1,207.6	0.67%
2017-07-13	1,199	1,191	1,203	1,199	1,199	10	11,990	1,199.0	1,199	1,191	1,203	1,199	1,199	10	1,199.0	0.67%
2017-07-12	1,191	1,191	1,203	-	-	0	0	-	1,191	1,191	1,203	-	-	0	-	0.00%
2017-07-11	1,191	1,178	1,203	1,188	1,188	25	29,700	1,188.0	1,191	1,178	1,203	1,188	1,188	25	1,188.0	1.10%
2017-07-10	1,178	-	1,188	-	-	0	0	-	1,178	-	1,188	-	-	0	-	0.60%
2017-07-07	1,171	-	1,188	1,171	1,171	15	17,565	1,171.0	1,171	-	1,188	1,171	1,171	15	1,171.0	0.00%
2017-07-06	1,171	1,164	-	-	-	0	0	-	1,171	1,164	-	-	-	0	-	0.60%
2017-07-05	1,164	1,163	-	1,164	1,164	5	5,820	1,164.0	1,164	1,163	-	1,164	1,164	5	1,164.0	0.09%
2017-07-04	1,163	-	-	-	-	0	0	-	1,163	-	-	-	-	0	-	0.43%
2017-07-03	1,158	-	-	-	-	0	0	-	1,158	-	-	-	-	0	-	0.96%
2017-06-30	1,147	-	-	1,147	1,147	15	17,205	1,147.0	1,147	-	-	1,147	1,147	15	1,147.0	-0.69%
2017-06-29	1,155	-	-	-	-	0	0	-	1,155	-	-	-	-	0	-	-0.26%
2017-06-28	1,158	-	-	-	-	0	0	-	1,158	-	-	-	-	0	-	-0.26%
2017-06-27	1,161	-	-	-	-	0	0	-	1,161	-	-	-	-	0	-	-0.51%
2017-06-26	1,167	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	0.00%
2017-06-23	1,167	-	-	1,173	1,173	20	23,460	1,173.0	1,167	-	-	1,173	1,173	20	1,173.0	-0.51%
2017-06-22	1,173	1,172	1,203	-	-	0	0	-	1,173	1,172	1,203	-	-	0	-	0.51%
2017-06-21	1,167	-	1,203	-	-	0	0	-	1,167	-	1,203	-	-	0	-	-0.34%
2017-06-20	1,171	-	1,203	-	-	0	0	-	1,171	-	1,203	-	-	0	-	0.17%
2017-06-19	1,169	-	1,203	-	-	0	0	-	1,169	-	1,203	-	-	0	-	0.34%
2017-06-16	1,165	-	-	1,165	1,165	5	5,825	1,165.0	1,165	-	-	1,165	1,165	5	1,165.0	-0.43%
2017-06-15	1,170	-	1,189	-	-	0	0	-	1,170	-	1,189	-	-	0	-	0.00%
2017-06-14	1,170	-	1,189	-	-	0	0	-	1,170	-	1,189	-	-	0	-	-0.17%
2017-06-13	1,172	-	1,189	-	-	0	0	-	1,172	-	1,189	-	-	0	-	0.00%
2017-06-12	1,172	-	1,189	1,172	1,172	5	5,860	1,172.0	1,172	-	1,189	1,172	1,172	5	1,172.0	-0.17%
2017-06-09	1,174	1,174	1,189	-	-	0	0	-	1,174	1,174	1,189	-	-	0	-	0.00%
2017-06-08	1,174	1,172	1,189	-	-	0	0	-	1,174	1,172	1,189	-	-	0	-	0.00%
2017-06-07	1,174	1,172	1,189	-	-	0	0	-	1,174	1,172	1,189	-	-	0	-	0.00%
2017-06-06	1,174	1,172	1,189	1,172	1,178	275	322,870	1,174.1	1,174	1,172	1,189	1,172	1,178	275	1,174.1	-0.51%
2017-06-05	1,180	1,174	1,189	1,184	1,184	50	59,200	1,184.0	1,180	1,174	1,189	1,184	1,184	50	1,184.0	1.11%
2017-06-02	1,167	-	1,189	-	-	0	0	-	1,167	-	1,189	-	-	0	-	0.09%
2017-06-01	1,166	-	1,179	1,166	1,166	30	34,980	1,166.0	1,166	-	1,179	1,166	1,166	30	1,166.0	-0.09%
2017-05-31	1,167	1,162	1,167	1,167	1,167	670	781,890	1,167.0	1,167	1,162	1,167	1,167	1,167	670	1,167.0	0.78%
2017-05-29	1,158	-	1,179	1,158	1,158	20	23,160	1,158.0	1,158	-	1,179	1,158	1,158	20	1,158.0	0.00%
2017-05-26	1,158	1,155	1,179	-	-	0	0	-	1,158	1,155	1,179	-	-	0	-	1.58%
2017-05-25	1,140	-	-	-	-	0	0	-	1,140	-	-	-	-	0	-	0.88%
2017-05-24	1,130	-	1,173	1,130	1,130	5	5,650	1,130.0	1,130	-	1,173	1,130	1,130	5	1,130.0	-0.70%
2017-05-23	1,138	-	1,173	1,138	1,138	5	5,690	1,138.0	1,138	-	1,173	1,138	1,138	5	1,138.0	0.00%
2017-05-22	1,138	1,132	1,173	-	-	0	0	-	1,138	1,132	1,173	-	-	0	-	0.53%
2017-05-19	1,132	-	-	-	-	0	0	-	1,132	-	-	-	-	0	-	-1.14%
2017-05-18	1,145	1,145	1,172	1,145	1,155	615	704,325	1,145.2	1,145	1,145	1,172	1,145	1,155	615	1,145.2	-1.29%
2017-05-17	1,160	1,159	1,172	-	-	0	0	-	1,160	1,159	1,172	-	-	0	-	0.43%
2017-05-16	1,155	-	1,172	-	-	0	0	-	1,155	-	1,172	-	-	0	-	0.43%
2017-05-15	1,150	1,150	1,172	1,150	1,150	50	57,500	1,150.0	1,150	1,150	1,172	1,150	1,150	50	1,150.0	0.17%
2017-05-12	1,148	-	1,150	1,149	1,149	5	5,745	1,149.0	1,148	-	1,150	1,149	1,149	5	1,149.0	0.35%
2017-05-11	1,144	-	-	-	-	0	0	-	1,144	-	-	-	-	0	-	0.70%
2017-05-10	1,136	-	-	-	-	0	0	-	1,136	-	-	-	-	0	-	0.26%
2017-05-09	1,133	-	-	-	-	0	0	-	1,133	-	-	-	-	0	-	0.00%
2017-05-08	1,133	-	-	-	-	0	0	-	1,133	-	-	-	-	0	-	0.35%
2017-05-05	1,129	-	-	1,133	1,140	1,000	1,136,500	1,136.5	1,129	-	-	1,133	1,140	1,000	1,136.5	-0.96%
2017-05-04	1,140	-	1,171	-	-	0	0	-	1,140	-	1,171	-	-	0	-	0.00%
2017-05-02	1,140	-	1,171	1,145	1,145	1,000	1,145,000	1,145.0	1,140	-	1,171	1,145	1,145	1,000	1,145.0	0.18%
2017-04-28	1,138	-	1,171	-	-	0	0	-	1,138	-	1,171	-	-	0	-	-0.18%
2017-04-27	1,140	-	-	1,140	1,145	1,060	1,211,410	1,142.8	1,140	-	-	1,140	1,145	1,060	1,142.8	-0.09%
2017-04-26	1,141	-	1,142	-	-	0	0	-	1,141	-	1,142	-	-	0	-	1.24%
2017-04-25	1,127	-	-	-	-	0	0	-	1,127	-	-	-	-	0	-	1.08%
2017-04-24	1,115	-	-	-	-	0	0	-	1,115	-	-	-	-	0	-	1.09%
2017-04-21	1,103	-	-	1,104	1,112	655	727,920	1,111.3	1,103	-	-	1,104	1,112	655	1,111.3	-0.27%
2017-04-20	1,106	-	-	1,106	1,106	600	663,600	1,106.0	1,106	-	-	1,106	1,106	600	1,106.0	0.55%
2017-04-19	1,100	-	-	1,100	1,100	20	22,000	1,100.0	1,100	-	-	1,100	1,100	20	1,100.0	-1.08%
2017-04-18	1,112	-	-	-	-	0	0	-	1,112	-	-	-	-	0	-	-0.18%
2017-04-13	1,114	-	-	-	-	0	0	-	1,114	-	-	-	-	0	-	-0.18%
2017-04-12	1,116	1,116	-	-	-	0	0	-	1,116	1,116	-	-	-	0	-	0.00%
2017-04-11	1,116	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.36%
2017-04-10	1,112	1,108	1,113	-	-	0	0	-	1,112	1,108	1,113	-	-	0	-	-0.45%
2017-04-07	1,117	-	-	-	-	0	0	-	1,117	-	-	-	-	0	-	0.27%
2017-04-06	1,114	-	-	1,116	1,116	20	22,320	1,116.0	1,114	-	-	1,116	1,116	20	1,116.0	-0.18%
2017-04-05	1,116	1,115	-	-	-	0	0	-	1,116	1,115	-	-	-	0	-	0.00%
2017-04-03	1,116	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.63%
2017-03-31	1,109	-	-	-	-	0	0	-	1,109	-	-	-	-	0	-	0.27%
2017-03-30	1,106	1,106	-	-	-	0	0	-	1,106	1,106	-	-	-	0	-	0.64%
2017-03-29	1,099	-	1,111	-	-	0	0	-	1,099	-	1,111	-	-	0	-	0.73%
2017-03-28	1,091	1,091	-	-	-	0	0	-	1,091	1,091	-	-	-	0	-	0.37%
2017-03-27	1,087	-	-	-	-	0	0	-	1,087	-	-	-	-	0	-	0.00%
2017-03-24	1,087	-	-	-	-	0	0	-	1,087	-	-	-	-	0	-	0.37%
2017-03-23	1,083	1,080	-	-	-	0	0	-	1,083	1,080	-	-	-	0	-	0.00%
2017-03-22	1,083	-	-	-	-	0	0	-	1,083	-	-	-	-	0	-	-0.64%
2017-03-21	1,090	-	-	-	-	0	0	-	1,090	-	-	-	-	0	-	-0.27%
2017-03-20	1,093	-	-	-	-	0	0	-	1,093	-	-	-	-	0	-	0.00%
2017-03-17	1,093	-	-	-	-	0	0	-	1,093	-	-	-	-	0	-	0.00%
2017-03-16	1,093	-	1,094	1,093	1,093	20	21,860	1,093.0	1,093	-	1,094	1,093	1,093	20	1,093.0	0.74%
2017-03-15	1,085	-	-	-	-	0	0	-	1,085	-	-	-	-	0	-	1.21%
2017-03-14	1,072	-	-	1,072	1,086	1,300	1,409,200	1,084.0	1,072	-	-	1,072	1,086	1,300	1,084.0	-1.02%
2017-03-13	1,083	-	-	1,070	1,083	2,500	2,689,660	1,075.9	1,083	-	-	1,070	1,083	2,500	1,075.9	3.74%
2017-03-10	1,044	-	-	-	-	0	0	-	1,044	-	-	-	-	0	-	0.00%
2017-03-09	1,044	-	-	-	-	0	0	-	1,044	-	-	-	-	0	-	-0.38%
2017-03-08	1,048	-	-	-	-	0	0	-	1,048	-	-	-	-	0	-	-0.10%
2017-03-07	1,049	-	-	1,049	1,049	45	47,205	1,049.0	1,049	-	-	1,049	1,049	45	1,049.0	-0.10%
2017-03-06	1,050	-	-	-	-	0	0	-	1,050	-	-	-	-	0	-	0.86%
2017-03-03	1,041	-	1,056	1,040	1,044	935	974,140	1,041.9	1,041	-	1,056	1,040	1,044	935	1,041.9	-0.86%
2017-03-02	1,050	-	1,056	1,050	1,050	15	15,750	1,050.0	1,050	-	1,056	1,050	1,050	15	1,050.0	0.48%
2017-03-01	1,045	-	1,045	-	-	0	0	-	1,045	-	1,045	-	-	0	-	0.00%
2017-02-28	1,045	-	1,056	-	-	0	0	-	1,045	-	1,056	-	-	0	-	-0.19%
2017-02-27	1,047	-	1,056	1,047	1,047	10	10,470	1,047.0	1,047	-	1,056	1,047	1,047	10	1,047.0	0.00%
2017-02-24	1,047	-	1,056	-	-	0	0	-	1,047	-	1,056	-	-	0	-	0.00%
2017-02-23	1,047	-	1,056	-	-	0	0	-	1,047	-	1,056	-	-	0	-	0.58%
2017-02-22	1,041	-	1,056	-	-	0	0	-	1,041	-	1,056	-	-	0	-	0.77%
2017-02-21	1,033	-	1,056	-	-	0	0	-	1,033	-	1,056	-	-	0	-	0.00%
2017-02-20	1,033	-	1,056	-	-	0	0	-	1,033	-	1,056	-	-	0	-	0.58%
2017-02-17	1,027	-	1,056	1,026	1,032	1,865	1,920,090	1,029.5	1,027	-	1,056	1,026	1,032	1,865	1,029.5	0.20%
2017-02-16	1,025	-	-	1,025	1,025	50	51,250	1,025.0	1,025	-	-	1,025	1,025	50	1,025.0	-0.10%
2017-02-15	1,026	-	-	-	-	0	0	-	1,026	-	-	-	-	0	-	-0.19%
2017-02-14	1,028	-	-	-	-	0	0	-	1,028	-	-	-	-	0	-	0.10%
2017-02-13	1,027	-	-	-	-	0	0	-	1,027	-	-	-	-	0	-	0.00%
2017-02-10	1,027	-	-	-	-	0	0	-	1,027	-	-	-	-	0	-	0.20%
2017-02-09	1,025	1,020	1,025	1,017	1,025	1,800	1,838,400	1,021.3	1,025	1,020	1,025	1,017	1,025	1,800	1,021.3	0.10%
2017-02-08	1,024	1,019	1,024	-	-	0	0	-	1,024	1,019	1,024	-	-	0	-	-0.19%
2017-02-07	1,026	-	-	-	-	0	0	-	1,026	-	-	-	-	0	-	0.00%
2017-02-06	1,026	-	-	-	-	0	0	-	1,026	-	-	-	-	0	-	1.08%
2017-02-03	1,015	-	-	-	-	0	0	-	1,015	-	-	-	-	0	-	0.30%
2017-02-02	1,012	-	-	-	-	0	0	-	1,012	-	-	-	-	0	-	1.20%
2017-02-01	1,000	-	-	993.0	994.0	15	14,905	993.67	1,000	-	-	993.0	994.0	15	993.67	0.50%
2017-01-27	995.0	-	-	-	-	0	0	-	995.0	-	-	-	-	0	-	-0.35%
2017-01-26	998.5	-	-	999.5	999.5	35	34,982	999.49	998.5	-	-	999.5	999.5	35	999.49	1.78%
2017-01-25	981.0	970.0	-	-	-	0	0	-	981.0	970.0	-	-	-	0	-	0.93%
2017-01-24	972.0	968.0	-	972.0	972.0	25	24,300	972.00	972.0	968.0	-	972.0	972.0	25	972.00	0.62%
2017-01-23	966.0	-	-	-	-	0	0	-	966.0	-	-	-	-	0	-	-0.16%
2017-01-20	967.5	-	-	-	-	0	0	-	967.5	-	-	-	-	0	-	-0.41%
2017-01-19	971.5	-	-	-	-	0	0	-	971.5	-	-	-	-	0	-	0.00%
2017-01-18	971.5	-	-	-	-	0	0	-	971.5	-	-	-	-	0	-	0.31%
2017-01-17	968.5	-	-	-	-	0	0	-	968.5	-	-	-	-	0	-	0.00%
2017-01-16	968.5	-	-	-	-	0	0	-	968.5	-	-	-	-	0	-	0.62%
2017-01-13	962.5	-	-	-	-	0	0	-	962.5	-	-	-	-	0	-	0.00%
2017-01-12	962.5	-	-	-	-	0	0	-	962.5	-	-	-	-	0	-	0.63%
2017-01-11	956.5	950.0	-	-	-	0	0	-	956.5	950.0	-	-	-	0	-	0.53%
2017-01-10	951.5	-	-	-	-	0	0	-	951.5	-	-	-	-	0	-	0.00%
2017-01-09	951.5	-	-	-	-	0	0	-	951.5	-	-	-	-	0	-	-0.83%
2017-01-06	959.5	-	-	-	-	0	0	-	959.5	-	-	-	-	0	-	0.00%
2017-01-05	959.5	-	-	-	-	0	0	-	959.5	-	-	-	-	0	-	1.21%
2017-01-04	948.0	-	-	-	-	0	0	-	948.0	-	-	-	-	0	-	0.00%
2017-01-03	948.0	-	-	939.0	953.5	3,600	3,404,700	945.75	948.0	-	-	939.0	953.5	3,600	945.75	0.21%
2016-12-30	946.0	-	-	-	-	0	0	-	946.0	-	-	-	-	0	-	1.67%
2016-12-29	930.5	-	-	-	-	0	0	-	930.5	-	-	-	-	0	-	-0.27%
2016-12-28	933.0	-	-	-	-	0	0	-	933.0	-	-	-	-	0	-	0.00%
2016-12-23	933.0	-	-	-	-	0	0	-	933.0	-	-	-	-	0	-	0.65%
2016-12-22	927.0	838.0	-	-	-	0	0	-	927.0	838.0	-	-	-	0	-	-1.44%
2016-12-21	940.5	838.0	-	-	-	0	0	-	940.5	838.0	-	-	-	0	-	0.00%
2016-12-20	940.5	838.0	-	-	-	0	0	-	940.5	838.0	-	-	-	0	-	-0.95%
2016-12-19	949.5	946.0	-	-	-	0	0	-	949.5	946.0	-	-	-	0	-	-0.31%
2016-12-16	952.5	838.0	-	-	-	0	0	-	952.5	838.0	-	-	-	0	-	-0.42%
2016-12-15	956.5	838.0	-	-	-	0	0	-	956.5	838.0	-	-	-	0	-	-0.10%
2016-12-14	957.5	957.5	-	-	-	0	0	-	957.5	957.5	-	-	-	0	-	0.42%
2016-12-13	953.5	838.0	-	953.0	953.0	5	4,765	953.00	953.5	838.0	-	953.0	953.0	5	953.00	-0.10%
2016-12-12	954.5	838.0	-	954.5	954.5	100	95,450	954.50	954.5	838.0	-	954.5	954.5	100	954.50	-0.99%
2016-12-09	964.0	838.0	-	965.0	967.5	2,300	2,222,950	966.50	964.0	838.0	-	965.0	967.5	2,300	966.50	0.05%
2016-12-08	963.5	955.0	-	950.0	961.0	3,400	3,244,450	954.25	963.5	955.0	-	950.0	961.0	3,400	954.25	1.21%
2016-12-07	952.0	838.0	1,000	-	-	0	0	-	952.0	838.0	1,000	-	-	0	-	0.90%
2016-12-06	943.5	930.0	1,000	-	-	0	0	-	943.5	930.0	1,000	-	-	0	-	0.64%
2016-12-05	937.5	838.0	-	940.0	940.0	200	188,000	940.00	937.5	838.0	-	940.0	940.0	200	940.00	-0.27%
2016-12-02	940.0	838.0	-	940.0	940.0	480	451,200	940.00	940.0	838.0	-	940.0	940.0	480	940.00	-1.00%
2016-12-01	949.5	949.5	-	-	-	0	0	-	949.5	949.5	-	-	-	0	-	0.69%
2016-11-30	943.0	838.0	-	-	-	0	0	-	943.0	838.0	-	-	-	0	-	0.37%
2016-11-29	939.5	838.0	-	932.5	932.5	5	4,662	932.40	939.5	838.0	-	932.5	932.5	5	932.40	0.75%
2016-11-28	932.5	930.5	-	927.5	934.5	1,225	1,137,260	928.38	932.5	930.5	-	927.5	934.5	1,225	928.38	0.48%
2016-11-25	928.0	927.0	-	-	-	0	0	-	928.0	927.0	-	-	-	0	-	1.59%
2016-11-24	913.5	838.0	-	916.5	916.5	5	4,582	916.40	913.5	838.0	-	916.5	916.5	5	916.40	-0.92%
2016-11-23	922.0	920.0	-	921.0	921.0	10	9,210	921.00	922.0	920.0	-	921.0	921.0	10	921.00	0.11%
2016-11-22	921.0	838.0	-	921.0	921.0	5	4,605	921.00	921.0	838.0	-	921.0	921.0	5	921.00	0.00%
2016-11-21	921.0	838.0	-	921.0	942.0	55	50,925	925.91	921.0	838.0	-	921.0	942.0	55	925.91	-2.23%
2016-11-18	942.0	-	-	-	-	0	0	-	942.0	-	-	-	-	0	-	-0.16%
2016-11-17	943.5	-	-	944.5	944.5	20	18,890	944.50	943.5	-	-	944.5	944.5	20	944.50	-0.37%
2016-11-16	947.0	-	-	943.0	958.5	2,400	2,280,600	950.25	947.0	-	-	943.0	958.5	2,400	950.25	0.05%
2016-11-15	946.5	-	-	932.0	941.5	1,200	1,124,100	936.75	946.5	-	-	932.0	941.5	1,200	936.75	-1.30%
2016-11-14	959.0	-	-	961.0	975.0	2,400	2,322,600	967.75	959.0	-	-	961.0	975.0	2,400	967.75	-2.69%
2016-11-11	985.5	987.0	991.0	979.5	980.5	1,800	1,764,300	980.17	985.5	987.0	991.0	979.5	980.5	1,800	980.17	-2.91%
2016-11-10	1,015	-	-	-	-	0	0	-	1,015	-	-	-	-	0	-	2.27%
2016-11-09	992.5	-	-	968.0	997.5	3,500	3,452,850	986.53	992.5	-	-	968.0	997.5	3,500	986.53	-1.34%
2016-11-08	1,006	-	-	-	-	0	0	-	1,006	-	-	-	-	0	-	-0.10%
2016-11-07	1,007	-	-	1,003	1,007	1,790	1,798,930	1,005.0	1,007	-	-	1,003	1,007	1,790	1,005.0	0.40%
2016-11-04	1,003	-	1,009	-	-	0	0	-	1,003	-	1,009	-	-	0	-	-0.59%
2016-11-03	1,009	-	-	-	-	0	0	-	1,009	-	-	-	-	0	-	-0.10%
2016-11-02	1,010	-	-	1,012	1,012	5	5,060	1,012.0	1,010	-	-	1,012	1,012	5	1,012.0	-1.17%
2016-11-01	1,022	-	-	1,020	1,020	400	408,000	1,020.0	1,022	-	-	1,020	1,020	400	1,020.0	0.39%
2016-10-31	1,018	-	-	1,018	1,019	1,800	1,833,000	1,018.3	1,018	-	-	1,018	1,019	1,800	1,018.3	0.10%
2016-10-28	1,017	-	-	-	-	0	0	-	1,017	-	-	-	-	0	-	0.00%
2016-10-27	1,017	-	-	-	-	0	0	-	1,017	-	-	-	-	0	-	-0.88%
2016-10-26	1,026	-	-	-	-	0	0	-	1,026	-	-	-	-	0	-	-0.10%
2016-10-25	1,027	-	-	-	-	0	0	-	1,027	-	-	-	-	0	-	-0.19%
2016-10-24	1,029	-	-	-	-	0	0	-	1,029	-	-	-	-	0	-	0.10%
2016-10-20	1,028	-	1,043	-	-	0	0	-	1,028	-	1,043	-	-	0	-	0.19%
2016-10-19	1,026	-	-	1,028	1,028	1,200	1,233,600	1,028.0	1,026	-	-	1,028	1,028	1,200	1,028.0	0.79%
2016-10-18	1,018	-	-	1,010	1,015	1,210	1,222,750	1,010.5	1,018	-	-	1,010	1,015	1,210	1,010.5	1.09%
2016-10-17	1,007	-	-	1,002	1,009	8,000	8,044,800	1,005.6	1,007	-	-	1,002	1,009	8,000	1,005.6	-0.89%
2016-10-14	1,016	-	-	-	-	0	0	-	1,016	-	-	-	-	0	-	0.00%
2016-10-13	1,016	-	-	-	-	0	0	-	1,016	-	-	-	-	0	-	-1.36%
2016-10-12	1,030	-	-	1,030	1,030	20	20,600	1,030.0	1,030	-	-	1,030	1,030	20	1,030.0	-0.10%
2016-10-11	1,031	-	-	-	-	0	0	-	1,031	-	-	-	-	0	-	0.39%
2016-10-07	1,027	-	-	-	-	0	0	-	1,027	-	-	-	-	0	-	-0.96%
2016-10-06	1,037	1,037	1,040	-	-	0	0	-	1,037	1,037	1,040	-	-	0	-	0.00%
2016-10-05	1,037	1,033	-	1,037	1,040	105	109,185	1,039.9	1,037	1,033	-	1,037	1,040	105	1,039.9	0.10%
2016-10-04	1,036	-	-	-	-	0	0	-	1,036	-	-	-	-	0	-	0.48%
2016-10-03	1,031	-	-	-	-	0	0	-	1,031	-	-	-	-	0	-	1.38%
2016-09-30	1,017	-	-	-	-	0	0	-	1,017	-	-	-	-	0	-	-0.88%
2016-09-29	1,026	-	-	-	-	0	0	-	1,026	-	-	-	-	0	-	-1.16%
2016-09-28	1,038	-	-	-	-	0	0	-	1,038	-	-	-	-	0	-	0.00%
2016-09-27	1,038	1,035	1,040	-	-	0	0	-	1,038	1,035	1,040	-	-	0	-	0.00%
2016-09-26	1,038	-	1,042	-	-	0	0	-	1,038	-	1,042	-	-	0	-	-1.52%
2016-09-23	1,054	-	-	1,055	1,055	40	42,200	1,055.0	1,054	-	-	1,055	1,055	40	1,055.0	0.76%
2016-09-22	1,046	-	-	-	-	0	0	-	1,046	-	-	-	-	0	-	0.67%
2016-09-21	1,039	-	-	-	-	0	0	-	1,039	-	-	-	-	0	-	0.00%
2016-09-20	1,039	-	1,039	-	-	0	0	-	1,039	-	1,039	-	-	0	-	-0.10%
2016-09-19	1,040	1,040	1,044	1,036	1,036	20	20,720	1,036.0	1,040	1,040	1,044	1,036	1,036	20	1,036.0	0.78%
2016-09-15	1,032	-	1,034	-	-	0	0	-	1,032	-	1,034	-	-	0	-	-0.19%
2016-09-14	1,034	-	-	-	-	0	0	-	1,034	-	-	-	-	0	-	-0.48%
2016-09-13	1,039	-	-	1,043	1,043	20	20,860	1,043.0	1,039	-	-	1,043	1,043	20	1,043.0	0.78%
2016-09-12	1,031	-	-	1,029	1,029	20	20,580	1,029.0	1,031	-	-	1,029	1,029	20	1,029.0	-2.74%
2016-09-09	1,060	-	-	-	-	0	0	-	1,060	-	-	-	-	0	-	-0.47%
2016-09-08	1,065	-	-	-	-	0	0	-	1,065	-	-	-	-	0	-	-0.09%
2016-09-07	1,066	-	-	-	-	0	0	-	1,066	-	-	-	-	0	-	0.76%
2016-09-06	1,058	-	-	-	-	0	0	-	1,058	-	-	-	-	0	-	0.09%
2016-09-05	1,057	-	-	-	-	0	0	-	1,057	-	-	-	-	0	-	1.83%
2016-09-02	1,038	-	-	-	-	0	0	-	1,038	-	-	-	-	0	-	0.19%
2016-09-01	1,036	-	-	-	-	0	0	-	1,036	-	-	-	-	0	-	0.00%
2016-08-31	1,036	-	-	-	-	0	0	-	1,036	-	-	-	-	0	-	1.37%
2016-08-30	1,022	-	-	-	-	0	0	-	1,022	-	-	-	-	0	-	1.09%
2016-08-29	1,011	1,006	-	-	-	0	0	-	1,011	1,006	-	-	-	0	-	-0.30%
2016-08-26	1,014	-	-	1,014	1,014	20	20,280	1,014.0	1,014	-	-	1,014	1,014	20	1,014.0	-0.69%
2016-08-25	1,021	1,021	-	-	-	0	0	-	1,021	1,021	-	-	-	0	-	0.39%
2016-08-24	1,017	1,010	-	1,017	1,017	500	508,500	1,017.0	1,017	1,010	-	1,017	1,017	500	1,017.0	0.10%
2016-08-23	1,016	1,011	-	-	-	0	0	-	1,016	1,011	-	-	-	0	-	-0.20%
2016-08-22	1,018	-	-	1,018	1,018	5	5,090	1,018.0	1,018	-	-	1,018	1,018	5	1,018.0	-0.59%
2016-08-19	1,024	-	-	-	-	0	0	-	1,024	-	-	-	-	0	-	0.00%
2016-08-18	1,024	-	-	1,024	1,024	380	389,120	1,024.0	1,024	-	-	1,024	1,024	380	1,024.0	0.49%
2016-08-17	1,019	-	-	-	-	0	0	-	1,019	-	-	-	-	0	-	-0.10%
2016-08-16	1,020	-	-	1,021	1,023	620	633,060	1,021.1	1,020	-	-	1,021	1,023	620	1,021.1	-0.39%
2016-08-15	1,024	-	-	1,023	1,030	1,800	1,848,600	1,027.0	1,024	-	-	1,023	1,030	1,800	1,027.0	0.10%
2016-08-12	1,023	-	-	-	-	0	0	-	1,023	-	-	-	-	0	-	0.99%
2016-08-11	1,013	-	-	-	-	0	0	-	1,013	-	-	-	-	0	-	-0.69%
2016-08-10	1,020	-	-	-	-	0	0	-	1,020	-	-	-	-	0	-	-0.58%
2016-08-09	1,026	1,019	-	-	-	0	0	-	1,026	1,019	-	-	-	0	-	-0.39%
2016-08-08	1,030	1,030	-	1,029	1,029	70	72,030	1,029.0	1,030	1,030	-	1,029	1,029	70	1,029.0	0.78%
2016-08-05	1,022	-	-	1,020	1,020	5	5,100	1,020.0	1,022	-	-	1,020	1,020	5	1,020.0	1.09%
2016-08-04	1,011	910.0	-	1,011	1,011	80	80,880	1,011.0	1,011	910.0	-	1,011	1,011	80	1,011.0	0.00%
2016-08-03	1,011	1,008	1,011	-	-	0	0	-	1,011	1,008	1,011	-	-	0	-	-0.59%
2016-08-01	1,017	-	-	-	-	0	0	-	1,017	-	-	-	-	0	-	0.00%
2016-07-29	1,017	-	-	-	-	0	0	-	1,017	-	-	-	-	0	-	0.00%
2016-07-28	1,017	-	-	1,013	1,013	600	607,800	1,013.0	1,017	-	-	1,013	1,013	600	1,013.0	0.89%
2016-07-27	1,008	-	-	-	-	3	3,036	1,012.0	1,008	-	-	-	-	3	1,012.0	0.00%
2016-07-26	1,008	-	-	-	-	0	0	-	1,008	-	-	-	-	0	-	0.00%
2016-07-25	1,008	-	-	-	-	0	0	-	1,008	-	-	-	-	0	-	0.50%
2016-07-22	1,003	-	-	-	-	0	0	-	1,003	-	-	-	-	0	-	0.00%
2016-07-21	1,003	1,001	1,005	-	-	0	0	-	1,003	1,001	1,005	-	-	0	-	0.00%
2016-07-20	1,003	1,003	1,007	-	-	0	0	-	1,003	1,003	1,007	-	-	0	-	0.00%
2016-07-19	1,003	998.5	1,003	-	-	0	0	-	1,003	998.5	1,003	-	-	0	-	-0.40%
2016-07-18	1,007	-	-	-	-	0	0	-	1,007	-	-	-	-	0	-	0.00%
2016-07-15	1,007	1,006	1,010	-	-	0	0	-	1,007	1,006	1,010	-	-	0	-	0.00%
2016-07-14	1,007	-	-	-	-	0	0	-	1,007	-	-	-	-	0	-	0.90%
2016-07-13	998.0	-	-	995.0	1,001	2,200	2,194,400	997.45	998.0	-	-	995.0	1,001	2,200	997.45	0.10%
2016-07-12	997.0	997.5	1,002	-	-	0	0	-	997.0	997.5	1,002	-	-	0	-	0.10%
2016-07-11	996.0	994.5	-	986.0	998.5	4,300	4,262,800	991.35	996.0	994.5	-	986.0	998.5	4,300	991.35	2.42%
2016-07-08	972.5	970.5	-	972.5	972.5	600	583,500	972.50	972.5	970.5	-	972.5	972.5	600	972.50	-0.26%
2016-07-07	975.0	-	-	971.5	975.0	1,000	973,250	973.25	975.0	-	-	971.5	975.0	1,000	973.25	0.62%
2016-07-06	969.0	-	-	-	-	0	0	-	969.0	-	-	-	-	0	-	-0.67%
2016-07-05	975.5	971.5	975.5	-	-	0	0	-	975.5	971.5	975.5	-	-	0	-	-0.61%
2016-07-04	981.5	-	-	974.0	980.0	1,800	1,756,800	976.00	981.5	-	-	974.0	980.0	1,800	976.00	1.45%
2016-06-30	967.5	967.5	-	-	-	0	0	-	967.5	967.5	-	-	-	0	-	1.52%
2016-06-29	953.0	953.0	956.5	-	-	0	0	-	953.0	953.0	956.5	-	-	0	-	0.90%
2016-06-28	944.5	-	-	-	-	0	0	-	944.5	-	-	-	-	0	-	0.69%
2016-06-27	938.0	-	-	-	-	0	0	-	938.0	-	-	-	-	0	-	0.54%
2016-06-24	933.0	-	-	933.0	944.5	605	564,522	933.09	933.0	-	-	933.0	944.5	605	933.09	-2.96%
2016-06-23	961.5	-	-	-	-	0	0	-	961.5	-	-	-	-	0	-	0.05%
2016-06-22	961.0	-	-	-	-	0	0	-	961.0	-	-	-	-	0	-	0.00%
2016-06-21	961.0	-	-	-	-	0	0	-	961.0	-	-	-	-	0	-	0.10%
2016-06-20	960.0	957.5	-	956.0	956.0	600	573,600	956.00	960.0	957.5	-	956.0	956.0	600	956.00	-0.10%
2016-06-17	961.0	-	-	961.0	961.0	60	57,660	961.00	961.0	-	-	961.0	961.0	60	961.00	0.31%
2016-06-16	958.0	951.0	-	-	-	0	0	-	958.0	951.0	-	-	-	0	-	0.00%
2016-06-15	958.0	-	-	-	-	0	0	-	958.0	-	-	-	-	0	-	0.47%
2016-06-14	953.5	-	-	-	-	0	0	-	953.5	-	-	-	-	0	-	-0.63%
2016-06-13	959.5	-	-	-	-	0	0	-	959.5	-	-	-	-	0	-	-1.03%
2016-06-10	969.5	-	-	-	-	0	0	-	969.5	-	-	-	-	0	-	-1.32%
2016-06-08	982.5	983.0	986.5	-	-	0	0	-	982.5	983.0	986.5	-	-	0	-	0.20%
2016-06-07	980.5	-	-	-	-	0	0	-	980.5	-	-	-	-	0	-	0.87%
2016-06-06	972.0	966.5	-	971.0	971.0	600	582,600	971.00	972.0	966.5	-	971.0	971.0	600	971.00	0.31%
2016-06-03	969.0	962.0	-	-	-	0	0	-	969.0	962.0	-	-	-	0	-	0.78%
2016-06-02	961.5	-	-	-	-	0	0	-	961.5	-	-	-	-	0	-	0.00%
2016-06-01	961.5	961.0	965.0	-	-	0	0	-	961.5	961.0	965.0	-	-	0	-	0.00%
2016-05-31	961.5	-	-	-	-	0	0	-	961.5	-	-	-	-	0	-	0.26%
2016-05-30	959.0	-	-	-	-	0	0	-	959.0	-	-	-	-	0	-	0.31%
2016-05-27	956.0	956.0	-	-	-	0	0	-	956.0	956.0	-	-	-	0	-	1.97%
2016-05-26	937.5	-	-	-	-	0	0	-	937.5	-	-	-	-	0	-	1.90%
2016-05-25	920.0	920.0	924.0	-	-	0	0	-	920.0	920.0	924.0	-	-	0	-	2.00%
2016-05-24	902.0	898.5	902.0	-	-	0	0	-	902.0	898.5	902.0	-	-	0	-	-0.77%
2016-05-23	909.0	-	-	-	-	0	0	-	909.0	-	-	-	-	0	-	-0.05%
2016-05-20	909.5	906.0	909.5	-	-	0	0	-	909.5	906.0	909.5	-	-	0	-	-0.98%
2016-05-19	918.5	915.0	918.5	-	-	0	0	-	918.5	915.0	918.5	-	-	0	-	-1.08%
2016-05-18	928.5	925.0	928.5	-	-	0	0	-	928.5	925.0	928.5	-	-	0	-	-0.85%
2016-05-17	936.5	936.5	940.5	-	-	0	0	-	936.5	936.5	940.5	-	-	0	-	1.08%
2016-05-16	926.5	923.5	927.0	-	-	0	0	-	926.5	923.5	927.0	-	-	0	-	0.00%
2016-05-13	926.5	922.5	926.0	-	-	0	0	-	926.5	922.5	926.0	-	-	0	-	-0.64%
2016-05-12	932.5	932.5	936.0	-	-	0	0	-	932.5	932.5	936.0	-	-	0	-	0.43%
2016-05-11	928.5	925.0	929.0	-	-	0	0	-	928.5	925.0	929.0	-	-	0	-	-0.27%
2016-05-10	931.0	931.0	934.5	930.0	930.0	110	102,300	930.00	931.0	931.0	934.5	930.0	930.0	110	930.00	0.27%
2016-05-09	928.5	928.5	932.5	-	-	0	0	-	928.5	928.5	932.5	-	-	0	-	1.36%
2016-05-06	916.0	912.5	916.0	-	-	0	0	-	916.0	912.5	916.0	-	-	0	-	-0.05%
2016-05-05	916.5	912.5	916.0	-	-	0	0	-	916.5	912.5	916.0	-	-	0	-	-0.43%
2016-05-04	920.5	916.5	920.5	-	-	0	0	-	920.5	916.5	920.5	-	-	0	-	-0.86%
2016-05-03	928.5	925.5	929.0	-	-	0	0	-	928.5	925.5	929.0	-	-	0	-	0.00%
2016-04-29	928.5	925.5	929.5	-	-	0	0	-	928.5	925.5	929.5	-	-	0	-	-1.64%
2016-04-28	944.0	940.0	944.0	-	-	0	0	-	944.0	940.0	944.0	-	-	0	-	-0.63%
2016-04-27	950.0	950.5	954.5	-	-	0	0	-	950.0	950.5	954.5	-	-	0	-	0.64%
2016-04-26	944.0	943.5	947.5	-	-	0	0	-	944.0	943.5	947.5	-	-	0	-	1.56%
2016-04-25	929.5	926.0	929.5	-	-	0	0	-	929.5	926.0	929.5	-	-	0	-	-1.17%
2016-04-22	940.5	939.5	943.5	940.5	942.5	40	37,660	941.50	940.5	939.5	943.5	940.5	942.5	40	941.50	-0.37%
2016-04-21	944.0	943.5	947.5	-	-	0	0	-	944.0	943.5	947.5	-	-	0	-	0.00%
2016-04-20	944.0	941.5	945.5	-	-	0	0	-	944.0	941.5	945.5	-	-	0	-	0.00%
2016-04-19	944.0	944.0	948.0	-	-	0	0	-	944.0	944.0	948.0	-	-	0	-	0.80%
2016-04-18	936.5	936.0	939.5	-	-	0	0	-	936.5	936.0	939.5	-	-	0	-	0.00%
2016-04-15	936.5	935.0	938.5	-	-	0	0	-	936.5	935.0	938.5	-	-	0	-	0.00%
2016-04-14	936.5	933.5	937.0	936.5	936.5	5	4,682	936.40	936.5	933.5	937.0	936.5	936.5	5	936.40	0.70%
2016-04-13	930.0	930.0	933.5	-	-	0	0	-	930.0	930.0	933.5	-	-	0	-	1.92%
2016-04-12	912.5	912.5	916.0	-	-	0	0	-	912.5	912.5	916.0	-	-	0	-	1.28%
2016-04-11	901.0	900.5	904.0	-	-	0	0	-	901.0	900.5	904.0	-	-	0	-	0.22%
2016-04-08	899.0	895.5	899.0	-	-	0	0	-	899.0	895.5	899.0	-	-	0	-	-0.44%
2016-04-07	903.0	899.5	903.0	-	-	0	0	-	903.0	899.5	903.0	-	-	0	-	-0.28%
2016-04-06	905.5	901.5	905.5	-	-	0	0	-	905.5	901.5	905.5	-	-	0	-	-0.22%
2016-04-05	907.5	907.5	911.0	-	-	0	0	-	907.5	907.5	911.0	-	-	0	-	0.00%
2016-04-01	907.5	904.0	907.5	-	-	0	0	-	907.5	904.0	907.5	-	-	0	-	-1.94%
2016-03-31	925.5	925.5	929.0	-	-	0	0	-	925.5	925.5	929.0	-	-	0	-	0.82%
2016-03-30	918.0	918.0	921.5	-	-	0	0	-	918.0	918.0	921.5	-	-	0	-	1.16%
2016-03-29	907.5	903.5	907.5	-	-	0	0	-	907.5	903.5	907.5	-	-	0	-	-0.06%
2016-03-24	908.0	907.5	911.0	-	-	0	0	-	908.0	907.5	911.0	-	-	0	-	0.00%
2016-03-23	908.0	908.0	912.0	-	-	0	0	-	908.0	908.0	912.0	-	-	0	-	0.11%
2016-03-22	907.0	907.0	910.5	-	-	0	0	-	907.0	907.0	910.5	-	-	0	-	0.00%
2016-03-21	907.0	907.0	910.5	-	-	0	0	-	907.0	907.0	910.5	-	-	0	-	1.40%
2016-03-18	894.5	894.5	898.0	-	-	0	0	-	894.5	894.5	898.0	-	-	0	-	0.00%
2016-03-17	894.5	894.0	897.5	-	-	0	0	-	894.5	894.0	897.5	-	-	0	-	2.46%
2016-03-16	873.0	869.5	873.0	-	-	0	0	-	873.0	869.5	873.0	-	-	0	-	-0.74%
2016-03-15	879.5	875.5	879.0	886.0	886.0	5	4,430	886.00	879.5	875.5	879.0	886.0	886.0	5	886.00	-0.73%
2016-03-14	886.0	885.5	889.5	-	-	0	0	-	886.0	885.5	889.5	-	-	0	-	0.28%
2016-03-11	883.5	883.5	887.0	-	-	0	0	-	883.5	883.5	887.0	-	-	0	-	0.11%
2016-03-10	882.5	878.5	882.0	878.0	891.0	1,400	1,235,700	882.64	882.5	878.5	882.0	878.0	891.0	1,400	882.64	0.51%
2016-03-09	878.0	875.5	878.0	-	-	0	0	-	878.0	875.5	878.0	-	-	0	-	-0.57%
2016-03-08	883.0	879.5	883.0	883.0	886.0	1,000	884,500	884.50	883.0	879.5	883.0	883.0	886.0	1,000	884.50	0.46%
2016-03-07	879.0	879.0	880.0	-	-	0	0	-	879.0	879.0	880.0	-	-	0	-	0.06%
2016-03-04	878.5	878.5	882.0	878.0	879.5	10	8,787	878.70	878.5	878.5	882.0	878.0	879.5	10	878.70	0.40%
2016-03-03	875.0	875.5	879.0	-	-	0	0	-	875.0	875.5	879.0	-	-	0	-	1.74%
2016-03-02	860.0	860.5	864.0	-	-	0	0	-	860.0	860.5	864.0	-	-	0	-	3.80%
2016-03-01	828.5	829.0	832.5	-	-	0	0	-	828.5	829.0	832.5	-	-	0	-	1.66%
2016-02-29	815.0	815.0	818.5	-	-	0	0	-	815.0	815.0	818.5	-	-	0	-	1.05%
2016-02-26	806.5	803.5	807.0	-	-	0	0	-	806.5	803.5	807.0	-	-	0	-	0.00%
2016-02-25	806.5	803.0	806.0	-	-	0	0	-	806.5	803.0	806.0	-	-	0	-	-1.16%
2016-02-24	816.0	812.5	815.5	-	-	0	0	-	816.0	812.5	815.5	-	-	0	-	-0.73%
2016-02-23	822.0	818.0	821.5	-	-	0	0	-	822.0	818.0	821.5	-	-	0	-	-1.38%
2016-02-22	833.5	833.5	837.0	-	-	0	0	-	833.5	833.5	837.0	-	-	0	-	0.73%
2016-02-19	827.5	825.5	828.5	-	-	0	0	-	827.5	825.5	828.5	-	-	0	-	0.00%
2016-02-18	827.5	827.5	831.0	-	-	0	0	-	827.5	827.5	831.0	-	-	0	-	2.10%
2016-02-17	810.5	807.0	810.0	-	-	0	0	-	810.5	807.0	810.0	-	-	0	-	-2.41%
2016-02-16	830.5	827.0	830.0	-	-	0	0	-	830.5	827.0	830.0	-	-	0	-	-0.54%
2016-02-15	835.0	835.0	838.0	-	-	0	0	-	835.0	835.0	838.0	-	-	0	-	3.47%
2016-02-12	807.0	803.5	806.5	-	-	0	0	-	807.0	803.5	806.5	-	-	0	-	-3.00%
2016-02-11	832.0	828.5	832.0	834.0	839.5	1,000	836,750	836.75	832.0	828.5	832.0	834.0	839.5	1,000	836.75	-4.91%
2016-02-05	875.0	875.5	879.0	-	-	0	0	-	875.0	875.5	879.0	-	-	0	-	0.63%
2016-02-04	869.5	870.0	873.5	-	-	0	0	-	869.5	870.0	873.5	-	-	0	-	0.12%
2016-02-03	868.5	865.5	869.0	-	-	0	0	-	868.5	865.5	869.0	-	-	0	-	-1.70%
2016-02-02	883.5	880.0	883.5	885.5	885.5	130	115,115	885.50	883.5	880.0	883.5	885.5	885.5	130	885.50	-0.23%
2016-02-01	885.5	885.5	889.0	-	-	0	0	-	885.5	885.5	889.0	-	-	0	-	0.68%
2016-01-29	879.5	879.5	883.0	-	-	0	0	-	879.5	879.5	883.0	-	-	0	-	1.50%
2016-01-28	866.5	864.0	867.5	-	-	0	0	-	866.5	864.0	867.5	-	-	0	-	0.00%
2016-01-27	866.5	867.0	870.5	-	-	0	0	-	866.5	867.0	870.5	-	-	0	-	0.64%
2016-01-26	861.0	857.5	861.0	-	-	0	0	-	861.0	857.5	861.0	-	-	0	-	-1.49%
2016-01-25	874.0	874.0	877.5	-	-	0	0	-	874.0	874.0	877.5	-	-	0	-	0.69%
2016-01-22	868.0	868.5	872.0	857.0	863.0	1,000	860,000	860.00	868.0	868.5	872.0	857.0	863.0	1,000	860.00	2.30%
2016-01-21	848.5	846.0	849.5	-	-	0	0	-	848.5	846.0	849.5	-	-	0	-	-0.64%
2016-01-20	854.0	853.0	856.5	854.0	854.0	200	170,800	854.00	854.0	853.0	856.5	854.0	854.0	200	854.00	-2.73%
2016-01-19	878.0	878.0	881.5	-	-	0	0	-	878.0	878.0	881.5	-	-	0	-	0.80%
2016-01-18	871.0	868.0	871.5	872.0	875.0	240	209,920	874.67	871.0	868.0	871.5	872.0	875.0	240	874.67	-2.24%
2016-01-15	891.0	887.5	891.0	-	-	0	0	-	891.0	887.5	891.0	-	-	0	-	-0.94%
2016-01-14	899.5	899.5	903.0	-	-	0	0	-	899.5	899.5	903.0	-	-	0	-	1.87%
2016-01-13	883.0	879.5	883.5	-	-	0	0	-	883.0	879.5	883.5	-	-	0	-	-0.51%
2016-01-12	887.5	884.0	887.5	-	-	0	0	-	887.5	884.0	887.5	-	-	0	-	-0.95%
2016-01-11	896.0	892.5	896.0	-	-	0	0	-	896.0	892.5	896.0	-	-	0	-	-0.17%
2016-01-08	897.5	894.0	897.5	-	-	0	0	-	897.5	894.0	897.5	-	-	0	-	-0.44%
2016-01-07	901.5	898.0	901.5	-	-	0	0	-	901.5	898.0	901.5	-	-	0	-	-2.75%
2016-01-06	927.0	923.0	927.0	-	-	0	0	-	927.0	923.0	927.0	-	-	0	-	-0.59%
2016-01-05	932.5	929.0	933.0	925.0	933.0	1,000	929,000	929.00	932.5	929.0	933.0	925.0	933.0	1,000	929.00	0.32%
2016-01-04	929.5	925.5	929.5	-	-	0	0	-	929.5	925.5	929.5	-	-	0	-	-1.01%
2015-12-31	939.0	-	-	-	-	0	0	-	939.0	-	-	-	-	0	-	-0.16%
2015-12-30	940.5	937.5	941.5	-	-	0	0	-	940.5	937.5	941.5	-	-	0	-	0.00%
2015-12-29	940.5	938.5	942.5	-	-	0	0	-	940.5	938.5	942.5	-	-	0	-	0.00%
2015-12-28	940.5	940.5	944.5	-	-	0	0	-	940.5	940.5	944.5	-	-	0	-	0.16%
2015-12-24	939.0	-	-	-	-	0	0	-	939.0	-	-	-	-	0	-	0.11%
2015-12-23	938.0	938.0	941.5	-	-	0	0	-	938.0	938.0	941.5	-	-	0	-	0.54%
2015-12-22	933.0	933.0	937.0	-	-	0	0	-	933.0	933.0	937.0	-	-	0	-	0.43%
2015-12-21	929.0	929.0	932.5	-	-	0	0	-	929.0	929.0	932.5	-	-	0	-	0.32%
2015-12-18	926.0	923.0	927.0	926.0	926.0	50	46,300	926.00	926.0	923.0	927.0	926.0	926.0	50	926.00	0.93%
2015-12-17	917.5	917.5	921.5	-	-	0	0	-	917.5	917.5	921.5	-	-	0	-	0.27%
2015-12-16	915.0	915.0	918.5	-	-	0	0	-	915.0	915.0	918.5	-	-	0	-	1.50%
2015-12-15	901.5	898.0	902.0	-	-	0	0	-	901.5	898.0	902.0	-	-	0	-	0.00%
2015-12-14	901.5	901.5	905.0	900.0	900.0	5	4,500	900.00	901.5	901.5	905.0	900.0	900.0	5	900.00	-0.28%
2015-12-11	904.0	900.0	903.5	-	-	0	0	-	904.0	900.0	903.5	-	-	0	-	-0.22%
2015-12-10	906.0	902.5	906.5	-	-	0	0	-	906.0	902.5	906.5	-	-	0	-	-0.38%
2015-12-09	909.5	907.0	910.5	909.5	910.5	1,005	914,552	910.00	909.5	907.0	910.5	909.5	910.5	1,005	910.00	-1.20%
2015-12-08	920.5	916.5	920.0	-	-	0	0	-	920.5	916.5	920.0	-	-	0	-	-0.38%
2015-12-07	924.0	920.0	924.0	-	-	0	0	-	924.0	920.0	924.0	-	-	0	-	-0.05%
2015-12-04	924.5	921.0	924.5	-	-	0	0	-	924.5	921.0	924.5	-	-	0	-	-0.70%
2015-12-03	931.0	927.0	931.0	931.0	933.0	1,395	1,300,545	932.29	931.0	927.0	931.0	931.0	933.0	1,395	932.29	-1.27%
2015-12-02	943.0	939.5	943.5	-	-	0	0	-	943.0	939.5	943.5	-	-	0	-	-0.16%
2015-12-01	944.5	944.5	948.0	-	-	0	0	-	944.5	944.5	948.0	-	-	0	-	0.43%
2015-11-30	940.5	940.5	944.5	-	-	0	0	-	940.5	940.5	944.5	-	-	0	-	0.53%
2015-11-27	935.5	935.5	939.5	-	-	0	0	-	935.5	935.5	939.5	-	-	0	-	0.38%
2015-11-26	932.0	932.0	936.0	927.5	927.5	500	463,750	927.50	932.0	932.0	936.0	927.5	927.5	500	927.50	-0.32%
2015-11-25	935.0	931.5	935.0	-	-	0	0	-	935.0	931.5	935.0	-	-	0	-	-0.43%
2015-11-24	939.0	939.0	942.5	-	-	0	0	-	939.0	939.0	942.5	-	-	0	-	0.00%
2015-11-23	939.0	935.5	939.0	-	-	0	0	-	939.0	935.5	939.0	-	-	0	-	-0.53%
2015-11-20	944.0	943.5	947.5	943.5	943.5	50	47,175	943.50	944.0	943.5	947.5	943.5	943.5	50	943.50	0.64%
2015-11-19	938.0	938.5	942.0	-	-	0	0	-	938.0	938.5	942.0	-	-	0	-	0.70%
2015-11-18	931.5	927.5	931.0	940.0	940.0	55	51,700	940.00	931.5	927.5	931.0	940.0	940.0	55	940.00	-0.48%
2015-11-17	936.0	936.0	940.0	-	-	0	0	-	936.0	936.0	940.0	-	-	0	-	0.59%
2015-11-16	930.5	931.0	934.5	923.5	923.5	10	9,235	923.50	930.5	931.0	934.5	923.5	923.5	10	923.50	0.76%
2015-11-13	923.5	920.0	923.5	-	-	0	0	-	923.5	920.0	923.5	-	-	0	-	-0.32%
2015-11-12	926.5	922.5	926.5	-	-	0	0	-	926.5	922.5	926.5	-	-	0	-	-0.48%
2015-11-11	931.0	930.0	933.5	931.0	931.0	50	46,550	931.00	931.0	930.0	933.5	931.0	931.0	50	931.00	-1.27%
2015-11-10	943.0	938.5	942.0	-	-	0	0	-	943.0	938.5	942.0	-	-	0	-	-1.36%
2015-11-09	956.0	955.5	959.5	955.0	955.5	60	57,325	955.42	956.0	955.5	959.5	955.0	955.5	60	955.42	-0.36%
2015-11-06	959.5	955.5	959.5	961.0	961.0	10	9,610	961.00	959.5	955.5	959.5	961.0	961.0	10	961.00	-0.72%
2015-11-05	966.5	964.0	968.0	966.5	970.0	20	19,365	968.25	966.5	964.0	968.0	966.5	970.0	20	968.25	-1.58%
2015-11-04	982.0	980.0	981.5	983.5	983.5	10	9,835	983.50	982.0	980.0	981.5	983.5	983.5	10	983.50	0.82%
2015-11-03	974.0	974.0	978.0	-	-	0	0	-	974.0	974.0	978.0	-	-	0	-	0.26%
2015-11-02	971.5	968.0	972.0	971.5	971.5	50	48,575	971.50	971.5	968.0	972.0	971.5	971.5	50	971.50	-1.37%
2015-10-30	985.0	984.5	988.5	985.0	985.0	560	551,600	985.00	985.0	984.5	988.5	985.0	985.0	560	985.00	-0.30%
2015-10-29	988.0	984.0	988.0	-	-	0	0	-	988.0	984.0	988.0	-	-	0	-	-1.05%
2015-10-28	998.5	994.5	998.5	-	-	0	0	-	998.5	994.5	998.5	-	-	0	-	-1.04%
2015-10-27	1,009	1,005	1,009	-	-	0	0	-	1,009	1,005	1,009	-	-	0	-	-0.10%
2015-10-26	1,010	1,010	1,014	-	-	0	0	-	1,010	1,010	1,014	-	-	0	-	0.30%
2015-10-23	1,007	1,007	1,012	-	-	0	0	-	1,007	1,007	1,012	-	-	0	-	0.40%
2015-10-22	1,003	999.0	1,003	-	-	0	0	-	1,003	999.0	1,003	-	-	0	-	-0.89%
2015-10-20	1,012	1,012	1,016	-	-	0	0	-	1,012	1,012	1,016	-	-	0	-	0.00%
2015-10-19	1,012	1,012	1,016	-	-	0	0	-	1,012	1,012	1,016	-	-	0	-	1.10%
2015-10-16	1,001	996.5	1,001	1,001	1,001	5	5,005	1,001.0	1,001	996.5	1,001	1,001	1,001	5	1,001.0	0.00%
2015-10-15	1,001	1,001	1,005	-	-	0	0	-	1,001	1,001	1,005	-	-	0	-	1.11%
2015-10-14	990.0	986.0	989.5	-	-	0	0	-	990.0	986.0	989.5	-	-	0	-	-0.35%
2015-10-13	993.5	989.0	993.0	-	-	0	0	-	993.5	989.0	993.0	-	-	0	-	-1.14%
2015-10-12	1,005	1,005	1,009	-	-	0	0	-	1,005	1,005	1,009	-	-	0	-	0.30%
2015-10-09	1,002	1,002	1,007	-	-	0	0	-	1,002	1,002	1,007	-	-	0	-	0.60%
2015-10-08	996.0	992.5	996.5	-	-	0	0	-	996.0	992.5	996.5	-	-	0	-	-0.25%
2015-10-07	998.5	998.5	1,002	-	-	0	0	-	998.5	998.5	1,002	-	-	0	-	1.17%
2015-10-06	987.0	987.0	991.0	-	-	0	0	-	987.0	987.0	991.0	-	-	0	-	0.41%
2015-10-05	983.0	982.5	986.5	-	-	0	0	-	983.0	982.5	986.5	-	-	0	-	2.08%
2015-10-02	963.0	963.0	967.0	-	-	0	0	-	963.0	963.0	967.0	-	-	0	-	1.05%
2015-09-30	953.0	953.0	957.0	-	-	0	0	-	953.0	953.0	957.0	-	-	0	-	0.74%
2015-09-29	946.0	945.0	948.5	-	-	0	0	-	946.0	945.0	948.5	-	-	0	-	0.00%
2015-09-25	946.0	946.0	950.0	-	-	0	0	-	946.0	946.0	950.0	-	-	0	-	0.58%
2015-09-24	940.5	940.5	944.5	940.0	940.0	30	28,200	940.00	940.5	940.5	944.5	940.0	940.0	30	940.00	-0.53%
2015-09-23	945.5	942.0	946.0	-	-	0	0	-	945.5	942.0	946.0	-	-	0	-	-1.97%
2015-09-22	964.5	960.5	964.5	-	-	0	0	-	964.5	960.5	964.5	-	-	0	-	-0.10%
2015-09-21	965.5	962.0	965.5	-	-	0	0	-	965.5	962.0	965.5	-	-	0	-	-0.72%
2015-09-18	972.5	972.5	976.5	-	-	0	0	-	972.5	972.5	976.5	-	-	0	-	1.94%
2015-09-17	954.0	954.0	957.5	954.0	954.0	20	19,080	954.00	954.0	954.0	957.5	954.0	954.0	20	954.00	1.44%
2015-09-16	940.5	940.5	944.5	-	-	0	0	-	940.5	940.5	944.5	-	-	0	-	0.80%
2015-09-15	933.0	933.0	936.5	930.0	930.0	5	4,650	930.00	933.0	933.0	936.5	930.0	930.0	5	930.00	-0.21%
2015-09-14	935.0	935.0	939.0	-	-	0	0	-	935.0	935.0	939.0	-	-	0	-	0.59%
2015-09-11	929.5	925.5	929.5	932.0	932.0	5	4,660	932.00	929.5	925.5	929.5	932.0	932.0	5	932.00	-0.27%
2015-09-10	932.0	927.5	931.5	-	-	0	0	-	932.0	927.5	931.5	-	-	0	-	-0.32%
2015-09-09	935.0	935.0	939.0	929.0	929.0	50	46,450	929.00	935.0	935.0	939.0	929.0	929.0	50	929.00	2.75%
2015-09-08	910.0	910.0	913.5	906.0	910.0	10	9,080	908.00	910.0	910.0	913.5	906.0	910.0	10	908.00	0.44%
2015-09-07	906.0	902.5	906.0	906.0	909.0	75	68,160	908.80	906.0	902.5	906.0	906.0	909.0	75	908.80	-1.36%
2015-09-04	918.5	915.0	918.5	934.0	934.5	1,000	934,250	934.25	918.5	915.0	918.5	934.0	934.5	1,000	934.25	-1.40%
2015-09-02	931.5	929.5	933.5	931.5	931.5	10	9,315	931.50	931.5	929.5	933.5	931.5	931.5	10	931.50	-0.69%
2015-09-01	938.0	934.5	938.5	-	-	0	0	-	938.0	934.5	938.5	-	-	0	-	-1.93%
2015-08-31	956.5	953.0	957.0	-	-	0	0	-	956.5	953.0	957.0	-	-	0	-	0.00%
2015-08-28	956.5	956.5	960.5	-	-	0	0	-	956.5	956.5	960.5	-	-	0	-	0.31%
2015-08-27	953.5	953.5	957.5	948.0	950.5	1,030	977,735	949.26	953.5	953.5	957.5	948.0	950.5	1,030	949.26	1.49%
2015-08-26	939.5	939.5	943.0	934.5	934.5	550	513,975	934.50	939.5	939.5	943.0	934.5	934.5	550	934.50	0.54%
2015-08-25	934.5	933.5	937.0	921.0	929.0	210	194,740	927.33	934.5	933.5	937.0	921.0	929.0	210	927.33	-1.16%
2015-08-24	945.5	941.5	945.5	966.0	966.0	30	28,980	966.00	945.5	941.5	945.5	966.0	966.0	30	966.00	-5.36%
2015-08-21	999.0	995.5	999.5	-	-	0	0	-	999.0	995.5	999.5	-	-	0	-	-2.06%
2015-08-20	1,020	1,015	1,020	-	-	0	0	-	1,020	1,015	1,020	-	-	0	-	-1.26%
2015-08-19	1,033	1,033	1,038	-	-	0	0	-	1,033	1,033	1,038	-	-	0	-	0.39%
2015-08-18	1,029	1,024	1,029	1,033	1,033	5	5,165	1,033.0	1,029	1,024	1,029	1,033	1,033	5	1,033.0	-0.58%
2015-08-17	1,035	1,030	1,035	-	-	0	0	-	1,035	1,030	1,035	-	-	0	-	-0.19%
2015-08-14	1,037	1,037	1,042	1,020	1,036	90	93,025	1,033.6	1,037	1,037	1,042	1,020	1,036	90	1,033.6	1.17%
2015-08-13	1,025	1,021	1,025	-	-	0	0	-	1,025	1,021	1,025	-	-	0	-	-0.29%
2015-08-12	1,028	1,024	1,028	-	-	0	0	-	1,028	1,024	1,028	-	-	0	-	-2.37%
2015-08-11	1,053	1,048	1,053	1,053	1,060	35	37,065	1,059.0	1,053	1,048	1,053	1,053	1,060	35	1,059.0	-1.31%
2015-08-10	1,067	1,066	1,071	1,067	1,068	200	213,500	1,067.5	1,067	1,066	1,071	1,067	1,068	200	1,067.5	0.19%
2015-08-07	1,065	1,061	1,065	-	-	0	0	-	1,065	1,061	1,065	-	-	0	-	-0.37%
2015-08-06	1,069	1,070	1,074	-	-	0	0	-	1,069	1,070	1,074	-	-	0	-	0.19%
2015-08-05	1,067	1,067	1,072	-	-	0	0	-	1,067	1,067	1,072	-	-	0	-	0.95%
2015-08-04	1,057	1,053	1,057	-	-	0	0	-	1,057	1,053	1,057	-	-	0	-	-0.28%
2015-08-03	1,060	1,060	1,064	1,050	1,050	5	5,250	1,050.0	1,060	1,060	1,064	1,050	1,050	5	1,050.0	0.57%
2015-07-31	1,054	1,054	1,058	-	-	0	0	-	1,054	1,054	1,058	-	-	0	-	1.44%
2015-07-30	1,039	1,039	1,043	-	-	0	0	-	1,039	1,039	1,043	-	-	0	-	0.00%
2015-07-29	1,039	1,038	1,042	-	-	0	0	-	1,039	1,038	1,042	-	-	0	-	0.00%
2015-07-28	1,039	1,035	1,040	-	-	0	0	-	1,039	1,035	1,040	-	-	0	-	-0.29%
2015-07-27	1,042	1,037	1,041	1,058	1,058	50	52,900	1,058.0	1,042	1,037	1,041	1,058	1,058	50	1,058.0	-1.51%
2015-07-24	1,058	1,053	1,058	-	-	0	0	-	1,058	1,053	1,058	-	-	0	-	-1.58%
2015-07-23	1,075	1,072	1,077	-	-	0	0	-	1,075	1,072	1,077	-	-	0	-	0.00%
2015-07-22	1,075	1,075	1,079	1,073	1,073	100	107,300	1,073.0	1,075	1,075	1,079	1,073	1,073	100	1,073.0	0.19%
2015-07-21	1,073	1,073	1,078	-	-	0	0	-	1,073	1,073	1,078	-	-	0	-	0.28%
2015-07-20	1,070	1,065	1,070	-	-	0	0	-	1,070	1,065	1,070	-	-	0	-	-0.28%
2015-07-17	1,073	1,073	1,078	-	-	0	0	-	1,073	1,073	1,078	-	-	0	-	0.09%
2015-07-16	1,072	1,072	1,076	1,060	1,060	5	5,300	1,060.0	1,072	1,072	1,076	1,060	1,060	5	1,060.0	0.85%
2015-07-15	1,063	1,063	1,068	-	-	0	0	-	1,063	1,063	1,068	-	-	0	-	0.76%
2015-07-14	1,055	1,052	1,057	1,055	1,055	10	10,550	1,055.0	1,055	1,052	1,057	1,055	1,055	10	1,055.0	0.19%
2015-07-13	1,053	1,053	1,058	-	-	0	0	-	1,053	1,053	1,058	-	-	0	-	2.03%
2015-07-10	1,032	1,032	1,036	-	-	0	0	-	1,032	1,032	1,036	-	-	0	-	0.10%
2015-07-09	1,031	1,026	1,031	-	-	0	0	-	1,031	1,026	1,031	-	-	0	-	-1.34%
2015-07-08	1,045	1,040	1,045	1,048	1,060	63	66,188	1,050.6	1,045	1,040	1,045	1,048	1,060	63	1,050.6	-1.97%
2015-07-07	1,066	1,066	1,070	1,060	1,066	60	63,660	1,061.0	1,066	1,066	1,070	1,060	1,066	60	1,061.0	0.57%
2015-07-06	1,060	1,060	1,065	1,050	1,050	5	5,250	1,050.0	1,060	1,060	1,065	1,050	1,050	5	1,050.0	0.86%
2015-07-03	1,051	1,051	1,056	-	-	0	0	-	1,051	1,051	1,056	-	-	0	-	0.10%
2015-07-02	1,050	1,050	1,055	1,050	1,050	40	42,000	1,050.0	1,050	1,050	1,055	1,050	1,050	40	1,050.0	2.34%
2015-06-30	1,026	1,026	1,031	-	-	0	0	-	1,026	1,026	1,031	-	-	0	-	0.00%
2015-06-29	1,026	1,026	1,031	1,025	1,025	5	5,125	1,025.0	1,026	1,026	1,031	1,025	1,025	5	1,025.0	-2.10%
2015-06-26	1,048	1,044	1,048	-	-	0	0	-	1,048	1,044	1,048	-	-	0	-	0.00%
2015-06-25	1,048	1,044	1,048	-	-	0	0	-	1,048	1,044	1,048	-	-	0	-	-0.19%
2015-06-24	1,050	1,045	1,050	1,055	1,055	70	73,850	1,055.0	1,050	1,045	1,050	1,055	1,055	70	1,055.0	0.57%
2015-06-23	1,044	1,045	1,049	-	-	0	0	-	1,044	1,045	1,049	-	-	0	-	0.68%
2015-06-22	1,037	1,037	1,042	-	-	0	0	-	1,037	1,037	1,042	-	-	0	-	1.67%
2015-06-19	1,020	1,020	1,024	-	-	0	0	-	1,020	1,020	1,024	-	-	0	-	0.49%
2015-06-18	1,015	1,015	1,019	-	-	0	0	-	1,015	1,015	1,019	-	-	0	-	1.75%
2015-06-17	997.5	997.5	1,002	-	-	0	0	-	997.5	997.5	1,002	-	-	0	-	1.48%
2015-06-16	983.0	979.0	983.0	983.0	983.0	5	4,915	983.00	983.0	979.0	983.0	983.0	983.0	5	983.00	0.31%
2015-06-15	980.0	980.0	-	-	-	0	0	-	980.0	980.0	-	-	-	0	-	0.51%
2015-06-12	975.0	971.0	975.0	-	-	0	0	-	975.0	971.0	975.0	-	-	0	-	-1.22%
2015-06-11	987.0	983.0	987.0	-	-	0	0	-	987.0	983.0	987.0	-	-	0	-	-0.60%
2015-06-10	993.0	993.0	997.0	-	-	0	0	-	993.0	993.0	997.0	-	-	0	-	0.51%
2015-06-09	988.0	985.0	989.0	988.0	997.0	35	34,850	995.71	988.0	985.0	989.0	988.0	997.0	35	995.71	-0.95%
2015-06-08	997.5	993.5	997.5	998.5	1,002	15	15,002	1,000.1	997.5	993.5	997.5	998.5	1,002	15	1,000.1	-0.65%
2015-06-05	1,004	1,004	1,009	-	-	0	0	-	1,004	1,004	1,009	-	-	0	-	1.21%
2015-06-04	992.0	988.0	992.0	997.0	1,003	20	20,000	1,000.0	992.0	988.0	992.0	997.0	1,003	20	1,000.0	-1.39%
2015-06-03	1,006	1,006	1,010	1,006	1,006	20	20,120	1,006.0	1,006	1,006	1,010	1,006	1,006	20	1,006.0	-2.04%
2015-06-02	1,027	1,022	1,027	1,032	1,039	15	15,550	1,036.7	1,027	1,022	1,027	1,032	1,039	15	1,036.7	-1.63%
2015-06-01	1,044	1,044	1,049	1,036	1,036	500	518,000	1,036.0	1,044	1,044	1,049	1,036	1,036	500	1,036.0	1.16%
2015-05-29	1,032	1,032	1,037	1,022	1,022	5	5,110	1,022.0	1,032	1,032	1,037	1,022	1,022	5	1,022.0	0.98%
2015-05-28	1,022	1,017	1,022	1,028	1,028	30	30,840	1,028.0	1,022	1,017	1,022	1,028	1,028	30	1,028.0	-0.58%
2015-05-27	1,028	1,023	1,028	-	-	0	0	-	1,028	1,023	1,028	-	-	0	-	-0.68%
2015-05-26	1,035	1,031	1,036	1,035	1,050	1,010	1,052,975	1,042.5	1,035	1,031	1,036	1,035	1,050	1,010	1,042.5	-1.43%
2015-05-22	1,050	1,051	1,055	-	-	0	0	-	1,050	1,051	1,055	-	-	0	-	0.77%
2015-05-21	1,042	1,042	1,047	1,040	1,040	5	5,200	1,040.0	1,042	1,042	1,047	1,040	1,040	5	1,040.0	0.68%
2015-05-20	1,035	1,035	1,040	1,034	1,050	510	527,420	1,034.2	1,035	1,035	1,040	1,034	1,050	510	1,034.2	-0.38%
2015-05-19	1,039	1,039	1,044	-	-	0	0	-	1,039	1,039	1,044	-	-	0	-	0.68%
2015-05-18	1,032	1,032	1,036	-	-	0	0	-	1,032	1,032	1,036	-	-	0	-	0.78%
2015-05-15	1,024	1,023	1,027	1,024	1,024	5	5,120	1,024.0	1,024	1,023	1,027	1,024	1,024	5	1,024.0	0.99%
2015-05-14	1,014	1,010	1,014	1,014	1,017	25	25,400	1,016.0	1,014	1,010	1,014	1,014	1,017	25	1,016.0	0.80%
2015-05-13	1,006	1,005	1,010	1,000	1,000	5	5,000	1,000.0	1,006	1,005	1,010	1,000	1,000	5	1,000.0	0.50%
2015-05-12	1,001	996.5	1,001	1,002	1,002	5	5,010	1,002.0	1,001	996.5	1,001	1,002	1,002	5	1,002.0	-2.15%
2015-05-11	1,023	1,023	1,028	-	-	0	0	-	1,023	1,023	1,028	-	-	0	-	1.29%
2015-05-08	1,010	1,010	1,014	-	-	0	0	-	1,010	1,010	1,014	-	-	0	-	1.71%
2015-05-07	993.0	989.0	993.0	992.5	995.0	105	104,425	994.52	993.0	989.0	993.0	992.5	995.0	105	994.52	-1.29%
2015-05-06	1,006	1,003	1,008	1,006	1,008	10	10,070	1,007.0	1,006	1,003	1,008	1,006	1,008	10	1,007.0	-2.24%
2015-05-05	1,029	1,029	1,033	-	-	0	0	-	1,029	1,029	1,033	-	-	0	-	0.10%
2015-05-04	1,028	1,024	1,028	1,028	1,028	25	25,700	1,028.0	1,028	1,024	1,028	1,028	1,028	25	1,028.0	1.28%
2015-04-30	1,015	1,011	1,015	1,018	1,018	5	5,090	1,018.0	1,015	1,011	1,015	1,018	1,018	5	1,018.0	-1.84%
2015-04-29	1,034	1,033	1,038	-	-	0	0	-	1,034	1,033	1,038	-	-	0	-	0.68%
2015-04-28	1,027	1,022	1,027	-	-	0	0	-	1,027	1,022	1,027	-	-	0	-	-0.29%
2015-04-27	1,030	1,026	1,030	1,030	1,035	150	154,750	1,031.7	1,030	1,026	1,030	1,030	1,035	150	1,031.7	-0.87%
2015-04-24	1,039	1,034	1,039	1,043	1,047	10	10,450	1,045.0	1,039	1,034	1,039	1,043	1,047	10	1,045.0	-0.95%
2015-04-23	1,049	1,049	1,054	-	-	0	0	-	1,049	1,049	1,054	-	-	0	-	0.10%
2015-04-22	1,048	1,044	1,048	1,054	1,054	5	5,270	1,054.0	1,048	1,044	1,048	1,054	1,054	5	1,054.0	-1.50%
2015-04-21	1,064	1,062	1,066	1,058	1,064	45	47,730	1,060.7	1,064	1,062	1,066	1,058	1,064	45	1,060.7	-1.21%
2015-04-20	1,077	1,073	1,078	1,079	1,080	45	48,590	1,079.8	1,077	1,073	1,078	1,079	1,080	45	1,079.8	-1.64%
2015-04-17	1,095	1,090	1,095	1,097	1,099	40	43,900	1,097.5	1,095	1,090	1,095	1,097	1,099	40	1,097.5	-0.54%
2015-04-16	1,101	1,097	1,101	1,110	1,110	5	5,550	1,110.0	1,101	1,097	1,101	1,110	1,110	5	1,110.0	-1.26%
2015-04-15	1,115	1,112	1,117	1,115	1,115	20	22,300	1,115.0	1,115	1,112	1,117	1,115	1,115	20	1,115.0	-0.36%
2015-04-14	1,119	1,119	1,124	1,118	1,118	5	5,590	1,118.0	1,119	1,119	1,124	1,118	1,118	5	1,118.0	-0.44%
2015-04-13	1,124	1,119	1,124	1,116	1,124	100	112,000	1,120.0	1,124	1,119	1,124	1,116	1,124	100	1,120.0	1.26%
2015-04-10	1,110	1,107	1,110	1,112	1,116	330	367,960	1,115.0	1,110	1,107	1,110	1,112	1,116	330	1,115.0	-0.18%
2015-04-09	1,112	1,112	1,117	1,110	1,114	655	727,270	1,110.3	1,112	1,112	1,117	1,110	1,114	655	1,110.3	0.54%
2015-04-08	1,106	1,106	1,111	1,101	1,105	15	16,555	1,103.7	1,106	1,106	1,111	1,101	1,105	15	1,103.7	0.27%
2015-04-02	1,103	1,103	1,108	1,103	1,103	20	22,060	1,103.0	1,103	1,103	1,108	1,103	1,103	20	1,103.0	2.04%
2015-04-01	1,081	-	-	-	-	0	0	-	1,081	-	-	-	-	0	-	0.00%
2015-03-31	1,081	1,082	1,087	1,075	1,080	605	653,375	1,080.0	1,081	1,082	1,087	1,075	1,080	605	1,080.0	1.50%
2015-03-30	1,065	1,065	1,069	-	-	0	0	-	1,065	1,065	1,069	-	-	0	-	1.04%
2015-03-27	1,054	1,054	1,058	1,053	1,060	1,300	1,370,200	1,054.0	1,054	1,054	1,058	1,053	1,060	1,300	1,054.0	-1.13%
2015-03-26	1,066	1,061	1,066	-	-	0	0	-	1,066	1,061	1,066	-	-	0	-	-1.84%
2015-03-25	1,086	1,081	1,085	-	-	0	0	-	1,086	1,081	1,085	-	-	0	-	-0.18%
2015-03-24	1,088	1,084	1,088	1,089	1,089	10	10,890	1,089.0	1,088	1,084	1,088	1,089	1,089	10	1,089.0	-0.09%
2015-03-23	1,089	1,087	1,092	1,089	1,090	70	76,240	1,089.1	1,089	1,087	1,092	1,089	1,090	70	1,089.1	-0.09%
2015-03-20	1,090	1,086	1,090	-	-	0	0	-	1,090	1,086	1,090	-	-	0	-	-1.80%
2015-03-19	1,110	1,106	1,110	1,110	1,110	5	5,550	1,110.0	1,110	1,106	1,110	1,110	1,110	5	1,110.0	0.91%
2015-03-18	1,100	1,095	1,100	1,094	1,101	140	153,650	1,097.5	1,100	1,095	1,100	1,094	1,101	140	1,097.5	0.73%
2015-03-17	1,092	1,093	1,098	-	-	0	0	-	1,092	1,093	1,098	-	-	0	-	0.09%
2015-03-16	1,091	1,086	1,091	1,085	1,093	1,050	1,145,750	1,091.2	1,091	1,086	1,091	1,085	1,093	1,050	1,091.2	-0.82%
2015-03-13	1,100	1,098	1,103	1,100	1,100	100	110,000	1,100.0	1,100	1,098	1,103	1,100	1,100	100	1,100.0	-0.72%
2015-03-12	1,108	1,108	1,113	-	-	0	0	-	1,108	1,108	1,113	-	-	0	-	1.19%
2015-03-11	1,095	1,090	1,095	-	-	0	0	-	1,095	1,090	1,095	-	-	0	-	-1.08%
2015-03-10	1,107	1,102	1,107	-	-	0	0	-	1,107	1,102	1,107	-	-	0	-	-0.98%
2015-03-09	1,118	1,114	1,119	-	-	0	0	-	1,118	1,114	1,119	-	-	0	-	-1.50%
2015-03-06	1,135	1,135	1,140	-	-	0	0	-	1,135	1,135	1,140	-	-	0	-	0.62%
2015-03-05	1,128	1,123	1,127	-	-	0	0	-	1,128	1,123	1,127	-	-	0	-	-2.76%
2015-03-04	1,160	1,155	1,160	1,161	1,161	5	5,805	1,161.0	1,160	1,155	1,160	1,161	1,161	5	1,161.0	0.96%
2015-03-03	1,149	1,150	1,155	1,147	1,147	65	74,555	1,147.0	1,149	1,150	1,155	1,147	1,147	65	1,147.0	1.06%
2015-03-02	1,137	1,132	1,137	1,124	1,140	100	113,200	1,132.0	1,137	1,132	1,137	1,124	1,140	100	1,132.0	1.34%
2015-02-27	1,122	1,122	1,127	-	-	0	0	-	1,122	1,122	1,127	-	-	0	-	0.09%
2015-02-26	1,121	1,116	1,121	-	-	0	0	-	1,121	1,116	1,121	-	-	0	-	-0.44%
2015-02-25	1,126	1,126	1,131	1,119	1,119	5	5,595	1,119.0	1,126	1,126	1,131	1,119	1,119	5	1,119.0	0.18%
2015-02-24	1,124	1,119	1,124	-	-	0	0	-	1,124	1,119	1,124	-	-	0	-	-0.09%
2015-02-23	1,125	1,125	1,130	-	-	0	0	-	1,125	1,125	1,130	-	-	0	-	0.00%
2015-02-18	1,125	-	-	-	-	0	0	-	1,125	-	-	-	-	0	-	-0.09%
2015-02-17	1,126	1,121	1,126	-	-	0	0	-	1,126	1,121	1,126	-	-	0	-	-0.09%
2015-02-16	1,127	1,127	1,132	-	-	0	0	-	1,127	1,127	1,132	-	-	0	-	0.54%
2015-02-13	1,121	1,120	1,125	-	-	0	0	-	1,121	1,120	1,125	-	-	0	-	2.47%
2015-02-12	1,094	1,092	1,097	1,094	1,094	35	38,290	1,094.0	1,094	1,092	1,097	1,094	1,094	35	1,094.0	-0.82%
2015-02-11	1,103	1,103	1,107	1,098	1,098	100	109,800	1,098.0	1,103	1,103	1,107	1,098	1,098	100	1,098.0	0.64%
2015-02-10	1,096	1,091	1,096	-	-	0	0	-	1,096	1,091	1,096	-	-	0	-	0.00%
2015-02-09	1,096	1,092	1,096	1,103	1,103	5	5,515	1,103.0	1,096	1,092	1,096	1,103	1,103	5	1,103.0	-1.88%
2015-02-06	1,117	1,113	1,118	1,117	1,117	500	558,500	1,117.0	1,117	1,113	1,118	1,117	1,117	500	1,117.0	-0.45%
2015-02-05	1,122	1,121	1,126	-	-	0	0	-	1,122	1,121	1,126	-	-	0	-	0.09%
2015-02-04	1,121	1,121	1,126	1,121	1,123	130	145,950	1,122.7	1,121	1,121	1,126	1,121	1,123	130	1,122.7	-0.18%
2015-02-03	1,123	1,118	1,123	1,123	1,133	1,020	1,154,030	1,131.4	1,123	1,118	1,123	1,123	1,133	1,020	1,131.4	0.27%
2015-02-02	1,120	1,121	1,126	1,112	1,112	100	111,200	1,112.0	1,120	1,121	1,126	1,112	1,112	100	1,112.0	-0.97%
2015-01-30	1,131	1,129	1,134	1,131	1,131	270	305,370	1,131.0	1,131	1,129	1,134	1,131	1,131	270	1,131.0	-0.62%
2015-01-29	1,138	1,135	1,138	1,138	1,138	15	17,070	1,138.0	1,138	1,135	1,138	1,138	1,138	15	1,138.0	-0.96%
2015-01-28	1,149	1,149	1,154	1,140	1,140	100	114,000	1,140.0	1,149	1,149	1,154	1,140	1,140	100	1,140.0	0.35%
2015-01-27	1,145	1,141	1,145	1,140	1,145	1,035	1,183,400	1,143.4	1,145	1,141	1,145	1,140	1,145	1,035	1,143.4	0.79%
2015-01-26	1,136	1,136	1,139	1,134	1,139	30	34,050	1,135.0	1,136	1,136	1,139	1,134	1,139	30	1,135.0	-0.44%
2015-01-23	1,141	1,136	1,141	1,144	1,144	20	22,880	1,144.0	1,141	1,136	1,141	1,144	1,144	20	1,144.0	1.88%
2015-01-22	1,120	1,117	1,120	1,122	1,132	55	62,210	1,131.1	1,120	1,117	1,120	1,122	1,132	55	1,131.1	-0.18%
2015-01-21	1,122	1,117	1,122	1,122	1,122	20	22,440	1,122.0	1,122	1,117	1,122	1,122	1,122	20	1,122.0	1.63%
2015-01-20	1,104	1,103	1,108	1,104	1,104	270	298,080	1,104.0	1,104	1,103	1,108	1,104	1,104	270	1,104.0	1.01%
2015-01-19	1,093	1,093	1,098	-	-	0	0	-	1,093	1,093	1,098	-	-	0	-	0.92%
2015-01-16	1,083	1,083	1,088	1,083	1,083	30	32,490	1,083.0	1,083	1,083	1,088	1,083	1,083	30	1,083.0	0.00%
2015-01-15	1,083	1,083	1,088	1,050	1,083	25	26,415	1,056.6	1,083	1,083	1,088	1,050	1,083	25	1,056.6	3.24%
2015-01-14	1,049	1,045	1,049	1,057	1,057	100	105,700	1,057.0	1,049	1,045	1,049	1,057	1,057	100	1,057.0	-0.85%
2015-01-13	1,058	1,058	1,063	-	-	0	0	-	1,058	1,058	1,063	-	-	0	-	0.76%
2015-01-12	1,050	1,050	1,054	-	-	0	0	-	1,050	1,050	1,054	-	-	0	-	0.96%
2015-01-09	1,040	1,040	1,045	-	-	0	0	-	1,040	1,040	1,045	-	-	0	-	1.07%
2015-01-08	1,029	1,029	1,033	-	-	0	0	-	1,029	1,029	1,033	-	-	0	-	1.98%
2015-01-07	1,009	1,009	1,013	1,007	1,007	600	604,200	1,007.0	1,009	1,009	1,013	1,007	1,007	600	1,007.0	-1.37%
2015-01-06	1,023	1,019	1,024	1,024	1,026	1,200	1,230,000	1,025.0	1,023	1,019	1,024	1,024	1,026	1,200	1,025.0	-1.92%
2015-01-05	1,043	1,043	1,048	-	-	0	0	-	1,043	1,043	1,048	-	-	0	-	0.00%
2015-01-02	1,043	1,043	1,048	1,030	1,031	1,200	1,236,600	1,030.5	1,043	1,043	1,048	1,030	1,031	1,200	1,030.5	1.46%
2014-12-31	1,028	-	-	-	-	0	0	-	1,028	-	-	-	-	0	-	0.69%
2014-12-30	1,021	1,018	1,023	-	-	0	0	-	1,021	1,018	1,023	-	-	0	-	0.00%
2014-12-29	1,021	1,019	1,024	1,021	1,022	285	291,075	1,021.3	1,021	1,019	1,024	1,021	1,022	285	1,021.3	-0.49%
2014-12-24	1,026	1,025	-	1,026	1,028	240	246,440	1,026.8	1,026	1,025	-	1,026	1,028	240	1,026.8	-0.58%
2014-12-23	1,032	1,028	1,032	1,038	1,038	5	5,190	1,038.0	1,032	1,028	1,032	1,038	1,038	5	1,038.0	-0.10%
2014-12-22	1,033	1,029	1,034	-	-	0	0	-	1,033	1,029	1,034	-	-	0	-	0.00%
2014-12-19	1,033	1,033	1,037	1,027	1,032	1,015	1,043,955	1,028.5	1,033	1,033	1,037	1,027	1,032	1,015	1,028.5	1.87%
2014-12-18	1,014	1,013	1,018	1,012	1,014	625	633,715	1,013.9	1,014	1,013	1,018	1,012	1,014	625	1,013.9	1.10%
2014-12-17	1,003	998.5	1,003	-	-	0	0	-	1,003	998.5	1,003	-	-	0	-	-0.89%
2014-12-16	1,012	1,008	1,012	-	-	0	0	-	1,012	1,008	1,012	-	-	0	-	-1.94%
2014-12-15	1,032	1,032	1,037	1,031	1,031	600	618,600	1,031.0	1,032	1,032	1,037	1,031	1,031	600	1,031.0	-1.71%
2014-12-12	1,050	1,046	1,050	-	-	0	0	-	1,050	1,046	1,050	-	-	0	-	-0.47%
2014-12-11	1,055	1,052	1,055	-	-	0	0	-	1,055	1,052	1,055	-	-	0	-	-0.57%
2014-12-10	1,061	1,060	1,064	1,061	1,061	5	5,305	1,061.0	1,061	1,060	1,064	1,061	1,061	5	1,061.0	-0.84%
2014-12-09	1,070	1,066	1,071	1,070	1,071	55	58,900	1,070.9	1,070	1,066	1,071	1,070	1,071	55	1,070.9	-0.93%
2014-12-08	1,080	1,078	1,080	1,080	1,094	15	16,270	1,084.7	1,080	1,078	1,080	1,080	1,094	15	1,084.7	-1.10%
2014-12-05	1,092	1,090	1,094	1,092	1,092	40	43,680	1,092.0	1,092	1,090	1,094	1,092	1,092	40	1,092.0	0.09%
2014-12-04	1,091	1,089	1,094	-	-	0	0	-	1,091	1,089	1,094	-	-	0	-	0.00%
2014-12-03	1,091	1,086	1,091	1,084	1,091	625	678,240	1,085.2	1,091	1,086	1,091	1,084	1,091	625	1,085.2	0.46%
2014-12-02	1,086	1,084	1,089	1,086	1,086	5	5,430	1,086.0	1,086	1,084	1,089	1,086	1,086	5	1,086.0	-0.82%
2014-12-01	1,095	1,091	1,096	-	-	0	0	-	1,095	1,091	1,096	-	-	0	-	0.00%
2014-11-28	1,095	1,095	1,100	1,087	1,087	600	652,200	1,087.0	1,095	1,095	1,100	1,087	1,087	600	1,087.0	1.20%
2014-11-27	1,082	1,077	1,082	-	-	0	0	-	1,082	1,077	1,082	-	-	0	-	-0.09%
2014-11-26	1,083	1,079	1,084	-	-	0	0	-	1,083	1,079	1,084	-	-	0	-	0.00%
2014-11-25	1,083	1,078	1,083	1,100	1,100	5	5,500	1,100.0	1,083	1,078	1,083	1,100	1,100	5	1,100.0	-0.73%
2014-11-24	1,091	1,091	1,096	1,091	1,091	5	5,455	1,091.0	1,091	1,091	1,096	1,091	1,091	5	1,091.0	0.74%
2014-11-21	1,083	1,082	1,087	1,083	1,083	5	5,415	1,083.0	1,083	1,082	1,087	1,083	1,083	5	1,083.0	1.50%
2014-11-20	1,067	1,062	1,067	-	-	0	0	-	1,067	1,062	1,067	-	-	0	-	-0.93%
2014-11-19	1,077	1,077	1,081	-	-	0	0	-	1,077	1,077	1,081	-	-	0	-	0.19%
2014-11-18	1,075	1,075	1,080	-	-	0	0	-	1,075	1,075	1,080	-	-	0	-	0.09%
2014-11-17	1,074	1,074	1,079	-	-	0	0	-	1,074	1,074	1,079	-	-	0	-	0.09%
2014-11-14	1,073	1,073	1,077	1,061	1,061	5	5,305	1,061.0	1,073	1,073	1,077	1,061	1,061	5	1,061.0	-0.37%
2014-11-13	1,077	1,077	1,081	-	-	0	0	-	1,077	1,077	1,081	-	-	0	-	0.00%
2014-11-12	1,077	1,077	1,082	-	-	0	0	-	1,077	1,077	1,082	-	-	0	-	0.19%
2014-11-11	1,075	1,071	1,075	-	-	0	0	-	1,075	1,071	1,075	-	-	0	-	-0.09%
2014-11-10	1,076	1,072	1,077	1,077	1,077	15	16,155	1,077.0	1,076	1,072	1,077	1,077	1,077	15	1,077.0	0.09%
2014-11-07	1,075	1,069	1,074	-	-	0	0	-	1,075	1,069	1,074	-	-	0	-	-0.19%
2014-11-06	1,077	1,072	1,077	-	-	0	0	-	1,077	1,072	1,077	-	-	0	-	0.00%
2014-11-05	1,077	1,071	1,076	-	-	0	0	-	1,077	1,071	1,076	-	-	0	-	0.00%
2014-11-04	1,077	1,072	1,077	-	-	0	0	-	1,077	1,072	1,077	-	-	0	-	-0.09%
2014-11-03	1,078	1,074	1,079	1,081	1,081	5	5,405	1,081.0	1,078	1,074	1,079	1,081	1,081	5	1,081.0	0.94%
2014-10-31	1,068	1,067	1,072	1,068	1,068	10	10,680	1,068.0	1,068	1,067	1,072	1,068	1,068	10	1,068.0	2.20%
2014-10-30	1,045	1,045	1,050	-	-	0	0	-	1,045	1,045	1,050	-	-	0	-	0.19%
2014-10-29	1,043	1,043	1,047	1,042	1,042	20	20,840	1,042.0	1,043	1,043	1,047	1,042	1,042	20	1,042.0	0.68%
2014-10-28	1,036	1,035	1,036	-	-	0	0	-	1,036	1,035	1,036	-	-	0	-	-0.19%
2014-10-27	1,038	1,038	1,042	-	-	0	0	-	1,038	1,038	1,042	-	-	0	-	0.29%
2014-10-24	1,035	1,035	1,039	-	-	0	0	-	1,035	1,035	1,039	-	-	0	-	0.00%
2014-10-23	1,035	1,035	1,040	-	-	0	0	-	1,035	1,035	1,040	-	-	0	-	0.49%
2014-10-22	1,030	1,030	1,035	-	-	0	0	-	1,030	1,030	1,035	-	-	0	-	0.49%
2014-10-21	1,025	1,022	1,026	1,023	1,025	1,250	1,278,850	1,023.1	1,025	1,022	1,026	1,023	1,025	1,250	1,023.1	0.59%
2014-10-20	1,019	1,015	1,019	1,017	1,019	1,200	1,221,600	1,018.0	1,019	1,015	1,019	1,017	1,019	1,200	1,018.0	1.70%
2014-10-17	1,002	1,002	1,006	1,000	1,000	650	650,000	1,000.0	1,002	1,002	1,006	1,000	1,000	650	1,000.0	-0.69%
2014-10-16	1,009	1,006	1,010	1,009	1,012	1,200	1,212,600	1,010.5	1,009	1,006	1,010	1,009	1,012	1,200	1,010.5	-0.88%
2014-10-15	1,018	1,015	1,019	1,018	1,018	600	610,800	1,018.0	1,018	1,015	1,019	1,018	1,018	600	1,018.0	0.30%
2014-10-14	1,015	1,015	1,020	1,012	1,023	1,225	1,252,970	1,022.8	1,015	1,015	1,020	1,012	1,023	1,225	1,022.8	0.00%
2014-10-13	1,015	1,010	1,015	-	-	0	0	-	1,015	1,010	1,015	-	-	0	-	-0.49%
2014-10-10	1,020	1,020	1,025	1,020	1,020	5	5,100	1,020.0	1,020	1,020	1,025	1,020	1,020	5	1,020.0	-0.87%
2014-10-09	1,029	1,029	1,034	-	-	0	0	-	1,029	1,029	1,034	-	-	0	-	2.18%
2014-10-08	1,007	1,007	1,011	1,007	1,007	400	402,800	1,007.0	1,007	1,007	1,011	1,007	1,007	400	1,007.0	-0.98%
2014-10-07	1,017	1,017	1,021	-	-	0	0	-	1,017	1,017	1,021	-	-	0	-	0.30%
2014-10-06	1,014	1,014	1,019	-	-	0	0	-	1,014	1,014	1,019	-	-	0	-	0.40%
2014-10-03	1,010	1,009	1,014	1,010	1,010	25	25,250	1,010.0	1,010	1,009	1,014	1,010	1,010	25	1,010.0	-1.56%
2014-09-30	1,026	1,026	1,031	1,020	1,020	10	10,200	1,020.0	1,026	1,026	1,031	1,020	1,020	10	1,020.0	0.00%
2014-09-29	1,026	1,022	1,027	1,026	1,026	600	615,600	1,026.0	1,026	1,022	1,027	1,026	1,026	600	1,026.0	0.79%
2014-09-26	1,018	1,018	1,023	1,012	1,015	640	647,800	1,012.2	1,018	1,018	1,023	1,012	1,015	640	1,012.2	-1.26%
2014-09-25	1,031	1,028	1,031	1,039	1,039	5	5,195	1,039.0	1,031	1,028	1,031	1,039	1,039	5	1,039.0	-0.48%
2014-09-24	1,036	1,036	1,041	1,035	1,035	5	5,175	1,035.0	1,036	1,036	1,041	1,035	1,035	5	1,035.0	-1.52%
2014-09-23	1,052	1,047	1,051	-	-	0	0	-	1,052	1,047	1,051	-	-	0	-	-0.19%
2014-09-22	1,054	1,052	1,057	-	-	0	0	-	1,054	1,052	1,057	-	-	0	-	0.00%
2014-09-19	1,054	1,054	1,059	-	-	0	0	-	1,054	1,054	1,059	-	-	0	-	0.48%
2014-09-18	1,049	1,049	1,053	-	-	0	0	-	1,049	1,049	1,053	-	-	0	-	1.35%
2014-09-17	1,035	1,030	1,035	-	-	0	0	-	1,035	1,030	1,035	-	-	0	-	0.00%
2014-09-16	1,035	1,031	1,035	-	-	0	0	-	1,035	1,031	1,035	-	-	0	-	-1.05%
2014-09-15	1,046	1,041	1,046	-	-	0	0	-	1,046	1,041	1,046	-	-	0	-	-0.95%
2014-09-12	1,056	1,052	1,056	-	-	0	0	-	1,056	1,052	1,056	-	-	0	-	0.00%
2014-09-11	1,056	1,054	1,058	-	-	0	0	-	1,056	1,054	1,058	-	-	0	-	0.00%
2014-09-10	1,056	1,054	1,056	-	-	0	0	-	1,056	1,054	1,056	-	-	0	-	-1.12%
2014-09-08	1,068	1,068	1,072	-	-	0	0	-	1,068	1,068	1,072	-	-	0	-	0.85%
2014-09-05	1,059	1,057	1,061	-	-	0	0	-	1,059	1,057	1,061	-	-	0	-	0.00%
2014-09-04	1,059	1,054	1,059	-	-	0	0	-	1,059	1,054	1,059	-	-	0	-	-0.38%
2014-09-03	1,063	1,060	1,064	1,063	1,063	50	53,150	1,063.0	1,063	1,060	1,064	1,063	1,063	50	1,063.0	0.85%
2014-09-02	1,054	1,055	1,059	-	-	0	0	-	1,054	1,055	1,059	-	-	0	-	0.57%
2014-09-01	1,048	1,048	1,052	1,047	1,047	995	1,041,765	1,047.0	1,048	1,048	1,052	1,047	1,047	995	1,047.0	0.38%
2014-08-29	1,044	1,043	1,046	-	-	0	0	-	1,044	1,043	1,046	-	-	0	-	0.00%
2014-08-28	1,044	1,040	1,045	1,044	1,044	50	52,200	1,044.0	1,044	1,040	1,045	1,044	1,044	50	1,044.0	0.58%
2014-08-27	1,038	1,038	1,042	-	-	0	0	-	1,038	1,038	1,042	-	-	0	-	0.39%
2014-08-26	1,034	1,029	1,034	-	-	0	0	-	1,034	1,029	1,034	-	-	0	-	-0.67%
2014-08-25	1,041	1,041	1,046	-	-	0	0	-	1,041	1,041	1,046	-	-	0	-	0.68%
2014-08-22	1,034	1,034	1,038	-	-	0	0	-	1,034	1,034	1,038	-	-	0	-	0.29%
2014-08-21	1,031	1,026	1,031	-	-	0	0	-	1,031	1,026	1,031	-	-	0	-	0.00%
2014-08-20	1,031	1,027	1,031	-	-	0	0	-	1,031	1,027	1,031	-	-	0	-	0.00%
2014-08-19	1,031	1,030	1,035	1,030	1,030	40	41,200	1,030.0	1,031	1,030	1,035	1,030	1,030	40	1,030.0	0.88%
2014-08-18	1,022	1,022	1,026	1,018	1,018	5	5,090	1,018.0	1,022	1,022	1,026	1,018	1,018	5	1,018.0	0.89%
2014-08-15	1,013	1,013	1,018	-	-	0	0	-	1,013	1,013	1,018	-	-	0	-	0.40%
2014-08-14	1,009	1,009	1,014	-	-	0	0	-	1,009	1,009	1,014	-	-	0	-	1.15%
2014-08-13	997.5	997.5	1,002	-	-	0	0	-	997.5	997.5	1,002	-	-	0	-	0.66%
2014-08-12	991.0	991.0	995.0	-	-	0	0	-	991.0	991.0	995.0	-	-	0	-	0.56%
2014-08-11	985.5	985.5	989.5	-	-	0	0	-	985.5	985.5	989.5	-	-	0	-	1.03%
2014-08-08	975.5	971.5	975.5	-	-	0	0	-	975.5	971.5	975.5	-	-	0	-	-1.01%
2014-08-07	985.5	983.0	986.0	-	-	0	0	-	985.5	983.0	986.0	-	-	0	-	-1.05%
2014-08-06	996.0	994.5	998.5	996.0	996.0	5	4,980	996.00	996.0	994.5	998.5	996.0	996.0	5	996.00	-0.25%
2014-08-05	998.5	998.5	1,003	-	-	0	0	-	998.5	998.5	1,003	-	-	0	-	0.25%
2014-08-04	996.0	992.0	996.0	1,000	1,000	50	50,000	1,000.0	996.0	992.0	996.0	1,000	1,000	50	1,000.0	-0.80%
2014-08-01	1,004	1,000	1,004	-	-	0	0	-	1,004	1,000	1,004	-	-	0	-	-1.47%
2014-07-31	1,019	1,014	1,019	1,019	1,019	50	50,950	1,019.0	1,019	1,014	1,019	1,019	1,019	50	1,019.0	0.30%
2014-07-30	1,016	1,011	1,016	-	-	0	0	-	1,016	1,011	1,016	-	-	0	-	-0.39%
2014-07-29	1,020	1,020	1,025	-	-	0	0	-	1,020	1,020	1,025	-	-	0	-	0.10%
2014-07-28	1,019	1,016	1,019	-	-	0	0	-	1,019	1,016	1,019	-	-	0	-	-0.39%
2014-07-25	1,023	1,018	1,023	1,027	1,027	50	51,350	1,027.0	1,023	1,018	1,023	1,027	1,027	50	1,027.0	0.10%
2014-07-24	1,022	1,023	1,027	-	-	0	0	-	1,022	1,023	1,027	-	-	0	-	0.10%
2014-07-23	1,021	1,021	1,025	-	-	0	0	-	1,021	1,021	1,025	-	-	0	-	0.69%
2014-07-22	1,014	1,015	1,019	-	-	0	0	-	1,014	1,015	1,019	-	-	0	-	0.60%
2014-07-21	1,008	1,008	1,012	-	-	0	0	-	1,008	1,008	1,012	-	-	0	-	0.60%
2014-07-18	1,002	1,001	1,006	-	-	0	0	-	1,002	1,001	1,006	-	-	0	-	0.00%
2014-07-17	1,002	1,002	1,007	-	-	0	0	-	1,002	1,002	1,007	-	-	0	-	1.06%
2014-07-16	991.5	992.0	993.5	-	-	0	0	-	991.5	992.0	993.5	-	-	0	-	0.81%
2014-07-15	983.5	983.0	987.0	-	-	0	0	-	983.5	983.0	987.0	-	-	0	-	0.00%
2014-07-14	983.5	980.0	983.5	983.5	983.5	5	4,917	983.40	983.5	980.0	983.5	983.5	983.5	5	983.40	-0.66%
2014-07-11	990.0	986.0	990.0	991.0	997.0	1,055	1,046,325	991.78	990.0	986.0	990.0	991.0	997.0	1,055	991.78	-2.17%
2014-07-10	1,012	1,011	1,016	-	-	0	0	-	1,012	1,011	1,016	-	-	0	-	0.00%
2014-07-09	1,012	1,008	1,013	1,007	1,012	1,205	1,216,430	1,009.5	1,012	1,008	1,013	1,007	1,012	1,205	1,009.5	-1.17%
2014-07-08	1,024	1,024	1,029	-	-	0	0	-	1,024	1,024	1,029	-	-	0	-	0.20%
2014-07-07	1,022	1,022	1,026	-	-	0	0	-	1,022	1,022	1,026	-	-	0	-	0.29%
2014-07-04	1,019	1,017	1,022	-	-	0	0	-	1,019	1,017	1,022	-	-	0	-	0.00%
2014-07-03	1,019	1,019	1,024	-	-	0	0	-	1,019	1,019	1,024	-	-	0	-	0.20%
2014-07-02	1,017	1,017	1,021	1,013	1,013	10	10,130	1,013.0	1,017	1,017	1,021	1,013	1,013	10	1,013.0	2.06%
2014-06-30	996.5	996.5	1,001	988.0	988.0	5	4,940	988.00	996.5	996.5	1,001	988.0	988.0	5	988.00	0.91%
2014-06-27	987.5	984.0	988.0	-	-	0	0	-	987.5	984.0	988.0	-	-	0	-	-0.15%
2014-06-26	989.0	985.0	988.5	989.0	995.0	200	198,510	992.55	989.0	985.0	988.5	989.0	995.0	200	992.55	-0.75%
2014-06-25	996.5	995.0	999.0	-	-	0	0	-	996.5	995.0	999.0	-	-	0	-	0.00%
2014-06-24	996.5	997.0	1,001	-	-	0	0	-	996.5	997.0	1,001	-	-	0	-	1.22%
2014-06-23	984.5	980.5	984.5	-	-	0	0	-	984.5	980.5	984.5	-	-	0	-	-0.76%
2014-06-20	992.0	991.5	995.5	-	-	0	0	-	992.0	991.5	995.5	-	-	0	-	0.00%
2014-06-19	992.0	991.5	995.5	-	-	0	0	-	992.0	991.5	995.5	-	-	0	-	0.20%
2014-06-18	990.0	988.5	992.5	990.0	1,004	80	79,900	998.75	990.0	988.5	992.5	990.0	1,004	80	998.75	-0.05%
2014-06-17	990.5	987.5	991.5	990.5	990.5	5	4,952	990.40	990.5	987.5	991.5	990.5	990.5	5	990.40	-0.10%
2014-06-16	991.5	987.5	991.5	993.0	997.0	1,060	1,054,990	995.27	991.5	987.5	991.5	993.0	997.0	1,060	995.27	-0.95%
2014-06-13	1,001	999.0	1,002	-	-	0	0	-	1,001	999.0	1,002	-	-	0	-	-1.48%
2014-06-12	1,016	1,016	1,020	-	-	0	0	-	1,016	1,016	1,020	-	-	0	-	0.20%
2014-06-11	1,014	1,010	1,014	-	-	0	0	-	1,014	1,010	1,014	-	-	0	-	-0.20%
2014-06-10	1,016	1,012	1,017	1,016	1,022	35	35,590	1,016.9	1,016	1,012	1,017	1,016	1,022	35	1,016.9	-0.59%
2014-06-09	1,022	1,022	1,026	1,022	1,023	20	20,455	1,022.8	1,022	1,022	1,026	1,022	1,023	20	1,022.8	1.69%
2014-06-06	1,005	1,005	1,010	-	-	0	0	-	1,005	1,005	1,010	-	-	0	-	1.67%
2014-06-05	988.5	989.0	993.0	-	-	0	0	-	988.5	989.0	993.0	-	-	0	-	0.36%
2014-06-04	985.0	985.0	988.5	984.0	985.0	1,205	1,186,620	984.75	985.0	985.0	988.5	984.0	985.0	1,205	984.75	0.15%
2014-06-03	983.5	984.0	987.5	981.5	984.0	1,200	1,179,300	982.75	983.5	984.0	987.5	981.5	984.0	1,200	982.75	1.39%
2014-05-30	970.0	967.0	971.0	970.0	970.0	10	9,700	970.00	970.0	967.0	971.0	970.0	970.0	10	970.00	-0.61%
2014-05-29	976.0	973.0	977.0	-	-	0	0	-	976.0	973.0	977.0	-	-	0	-	0.00%
2014-05-28	976.0	976.0	980.0	972.5	972.5	5	4,862	972.40	976.0	976.0	980.0	972.5	972.5	5	972.40	0.10%
2014-05-27	975.0	971.0	975.0	968.5	980.0	170	165,300	972.35	975.0	971.0	975.0	968.5	980.0	170	972.35	-2.60%
2014-05-26	1,001	1,000	1,005	-	-	0	0	-	1,001	1,000	1,005	-	-	0	-	1.26%
2014-05-23	988.5	984.5	988.5	986.0	989.5	1,000	988,100	988.10	988.5	984.5	988.5	986.0	989.5	1,000	988.10	0.51%
2014-05-22	983.5	984.0	988.0	-	-	0	0	-	983.5	984.0	988.0	-	-	0	-	1.08%
2014-05-21	973.0	969.5	973.0	-	-	0	0	-	973.0	969.5	973.0	-	-	0	-	-0.56%
2014-05-20	978.5	975.0	978.5	-	-	0	0	-	978.5	975.0	978.5	-	-	0	-	-0.41%
2014-05-19	982.5	982.5	986.5	973.0	981.0	500	489,847	979.69	982.5	982.5	986.5	973.0	981.0	500	979.69	0.56%
2014-05-16	977.0	977.0	981.0	956.5	993.0	1,230	1,192,727	969.70	977.0	977.0	981.0	956.5	993.0	1,230	969.70	3.61%
2014-05-15	943.0	942.0	945.5	-	-	0	0	-	943.0	942.0	945.5	-	-	0	-	0.00%
2014-05-14	943.0	939.0	943.0	945.5	945.5	5	4,727	945.40	943.0	939.0	943.0	945.5	945.5	5	945.40	0.59%
2014-05-13	937.5	937.0	941.0	937.5	937.5	600	562,500	937.50	937.5	937.0	941.0	937.5	937.5	600	937.50	1.85%
2014-05-12	920.5	920.5	924.5	904.0	907.0	1,800	1,629,300	905.17	920.5	920.5	924.5	904.0	907.0	1,800	905.17	2.91%
2014-05-09	894.5	894.5	898.0	-	-	0	0	-	894.5	894.5	898.0	-	-	0	-	2.23%
2014-05-08	875.0	872.5	876.0	875.0	879.0	1,135	997,525	878.88	875.0	872.5	876.0	875.0	879.0	1,135	878.88	-0.51%
2014-05-07	879.5	876.0	879.5	-	-	0	0	-	879.5	876.0	879.5	-	-	0	-	-0.34%
2014-05-05	882.5	882.0	885.5	-	-	0	0	-	882.5	882.0	885.5	-	-	0	-	0.40%
2014-05-02	879.0	875.5	879.0	-	-	0	0	-	879.0	875.5	879.0	-	-	0	-	-0.11%
2014-04-30	880.0	876.5	880.0	884.0	884.0	1,100	972,400	884.00	880.0	876.5	880.0	884.0	884.0	1,100	884.00	0.11%
2014-04-29	879.0	875.0	878.5	-	-	0	0	-	879.0	875.0	878.5	-	-	0	-	-0.28%
2014-04-28	881.5	880.0	883.5	881.5	881.5	5	4,407	881.40	881.5	880.0	883.5	881.5	881.5	5	881.40	0.00%
2014-04-25	881.5	878.0	881.5	883.0	883.0	5	4,415	883.00	881.5	878.0	881.5	883.0	883.0	5	883.00	-0.28%
2014-04-24	884.0	883.0	886.5	-	-	0	0	-	884.0	883.0	886.5	-	-	0	-	0.00%
2014-04-23	884.0	880.5	884.0	-	-	0	0	-	884.0	880.5	884.0	-	-	0	-	0.00%
2014-04-22	884.0	884.0	887.5	-	-	0	0	-	884.0	884.0	887.5	-	-	0	-	0.51%
2014-04-17	879.5	879.5	883.0	-	-	0	0	-	879.5	879.5	883.0	-	-	0	-	0.46%
2014-04-16	875.5	872.0	875.5	-	-	0	0	-	875.5	872.0	875.5	-	-	0	-	-0.57%
2014-04-15	880.5	877.0	880.5	887.5	887.5	30	26,625	887.50	880.5	877.0	880.5	887.5	887.5	30	887.50	-0.56%
2014-04-14	885.5	882.0	885.5	-	-	0	0	-	885.5	882.0	885.5	-	-	0	-	-0.11%
2014-04-11	886.5	883.0	886.5	-	-	0	0	-	886.5	883.0	886.5	-	-	0	-	-0.95%
2014-04-10	895.0	895.0	898.5	-	-	0	0	-	895.0	895.0	898.5	-	-	0	-	1.07%
2014-04-09	885.5	881.5	885.5	887.0	890.5	510	454,137	890.46	885.5	881.5	885.5	887.0	890.5	510	890.46	0.00%
2014-04-08	885.5	885.5	889.0	-	-	0	0	-	885.5	885.5	889.0	-	-	0	-	0.85%
2014-04-07	878.0	874.0	877.5	-	-	0	0	-	878.0	874.0	877.5	-	-	0	-	-0.45%
2014-04-04	882.0	878.5	882.0	-	-	0	0	-	882.0	878.5	882.0	-	-	0	-	-0.06%
2014-04-03	882.5	879.0	882.5	-	-	0	0	-	882.5	879.0	882.5	-	-	0	-	-0.79%
2014-04-02	889.5	889.5	893.0	-	-	0	0	-	889.5	889.5	893.0	-	-	0	-	0.79%
2014-04-01	882.5	882.0	885.5	-	-	0	0	-	882.5	882.0	885.5	-	-	0	-	0.17%
2014-03-31	881.0	881.0	884.5	-	-	0	0	-	881.0	881.0	884.5	-	-	0	-	0.57%
2014-03-28	876.0	875.0	879.0	876.0	876.0	5	4,380	876.00	876.0	875.0	879.0	876.0	876.0	5	876.00	0.52%
2014-03-27	871.5	871.5	875.0	-	-	0	0	-	871.5	871.5	875.0	-	-	0	-	0.58%
2014-03-26	866.5	866.5	870.0	865.0	865.0	10	8,650	865.00	866.5	866.5	870.0	865.0	865.0	10	865.00	1.05%
2014-03-25	857.5	857.0	860.0	857.5	858.0	400	343,197	857.99	857.5	857.0	860.0	857.5	858.0	400	857.99	0.29%
2014-03-24	855.0	-	855.0	849.5	855.0	810	692,255	854.64	855.0	-	855.0	849.5	855.0	810	854.64	1.97%
2014-03-21	838.5	837.0	838.5	-	-	0	0	-	838.5	837.0	838.5	-	-	0	-	-0.24%
2014-03-20	840.5	839.0	842.5	-	-	0	0	-	840.5	839.0	842.5	-	-	0	-	-0.65%
2014-03-19	846.0	845.5	849.0	846.0	846.0	575	486,450	846.00	846.0	845.5	849.0	846.0	846.0	575	846.00	0.12%
2014-03-18	845.0	843.5	847.0	845.0	845.0	10	8,450	845.00	845.0	843.5	847.0	845.0	845.0	10	845.00	0.48%
2014-03-17	841.0	841.0	844.5	-	-	0	0	-	841.0	841.0	844.5	-	-	0	-	1.26%
2014-03-14	830.5	828.5	830.5	831.0	831.0	600	498,600	831.00	830.5	828.5	830.5	831.0	831.0	600	831.00	-2.01%
2014-03-13	847.5	847.5	851.0	-	-	0	0	-	847.5	847.5	851.0	-	-	0	-	0.65%
2014-03-12	842.0	841.0	844.5	842.0	842.0	20	16,840	842.00	842.0	841.0	844.5	842.0	842.0	20	842.00	-0.53%
2014-03-11	846.5	846.5	850.0	844.5	845.0	40	33,790	844.75	846.5	846.5	850.0	844.5	845.0	40	844.75	0.65%
2014-03-10	841.0	840.5	844.0	840.5	841.5	365	306,982	841.05	841.0	840.5	844.0	840.5	841.5	365	841.05	-0.12%
2014-03-07	842.0	841.0	842.0	842.0	842.0	580	488,360	842.00	842.0	841.0	842.0	842.0	842.0	580	842.00	2.68%
2014-03-06	820.0	819.5	823.0	818.0	818.0	5	4,090	818.00	820.0	819.5	823.0	818.0	818.0	5	818.00	1.74%
2014-03-05	806.0	806.0	809.0	806.0	806.0	5	4,030	806.00	806.0	806.0	809.0	806.0	806.0	5	806.00	0.62%
2014-03-04	801.0	801.0	804.5	-	-	0	0	-	801.0	801.0	804.5	-	-	0	-	0.69%
2014-03-03	795.5	793.5	797.0	797.5	798.0	200	159,530	797.65	795.5	793.5	797.0	797.5	798.0	200	797.65	0.13%
2014-02-28	794.5	792.5	794.5	794.0	797.0	1,700	1,352,100	795.35	794.5	792.5	794.5	794.0	797.0	1,700	795.35	0.19%
2014-02-27	793.0	793.0	796.0	-	-	0	0	-	793.0	793.0	796.0	-	-	0	-	0.06%
2014-02-26	792.5	792.5	795.5	-	-	0	0	-	792.5	792.5	795.5	-	-	0	-	0.63%
2014-02-25	787.5	787.5	791.0	-	-	0	0	-	787.5	787.5	791.0	-	-	0	-	0.64%
2014-02-24	782.5	782.5	786.0	779.5	780.0	530	413,385	779.97	782.5	782.5	786.0	779.5	780.0	530	779.97	0.32%
2014-02-21	780.0	779.0	782.5	780.0	780.0	65	50,700	780.00	780.0	779.0	782.5	780.0	780.0	65	780.00	0.58%
2014-02-20	775.5	773.5	775.5	-	-	0	0	-	775.5	773.5	775.5	-	-	0	-	-0.32%
2014-02-19	778.0	777.0	780.0	-	-	0	0	-	778.0	777.0	780.0	-	-	0	-	0.00%
2014-02-18	778.0	778.0	780.0	-	-	0	0	-	778.0	778.0	780.0	-	-	0	-	0.84%
2014-02-17	771.5	771.5	773.5	-	-	0	0	-	771.5	771.5	773.5	-	-	0	-	1.18%
2014-02-14	762.5	761.0	762.5	-	-	0	0	-	762.5	761.0	762.5	-	-	0	-	-0.39%
2014-02-13	765.5	764.0	767.0	-	-	0	0	-	765.5	764.0	767.0	-	-	0	-	-0.97%
2014-02-12	773.0	773.0	776.5	-	-	0	0	-	773.0	773.0	776.5	-	-	0	-	0.72%
2014-02-11	767.5	767.0	769.0	-	-	0	0	-	767.5	767.0	769.0	-	-	0	-	0.00%
2014-02-10	767.5	767.5	770.5	-	-	0	0	-	767.5	767.5	770.5	-	-	0	-	0.00%
2014-02-07	767.5	766.0	768.0	767.5	769.5	695	533,570	767.73	767.5	766.0	768.0	767.5	769.5	695	767.73	1.25%
2014-02-06	758.0	758.0	761.0	755.0	763.5	90	68,420	760.22	758.0	758.0	761.0	755.0	763.5	90	760.22	0.00%
2014-02-05	758.0	758.0	761.5	-	-	0	0	-	758.0	758.0	761.5	-	-	0	-	0.40%
2014-02-04	755.0	752.0	755.0	-	-	0	0	-	755.0	752.0	755.0	-	-	0	-	-0.79%
2014-01-30	761.0	-	787.0	760.0	760.0	600	456,000	760.00	761.0	-	787.0	760.0	760.0	600	760.00	-2.31%
2014-01-29	779.0	779.0	782.0	-	-	0	0	-	779.0	779.0	782.0	-	-	0	-	1.50%
2014-01-28	767.5	767.5	771.0	762.5	765.0	45	34,362	763.60	767.5	767.5	771.0	762.5	765.0	45	763.60	-1.54%
2014-01-27	779.5	776.5	779.5	-	-	0	0	-	779.5	776.5	779.5	-	-	0	-	-2.38%
2014-01-24	798.5	797.5	799.5	798.5	804.5	530	423,335	798.75	798.5	797.5	799.5	798.5	804.5	530	798.75	-1.18%
2014-01-23	808.0	808.0	811.0	-	-	0	0	-	808.0	808.0	811.0	-	-	0	-	0.37%
2014-01-22	805.0	805.0	808.5	804.0	804.0	600	482,400	804.00	805.0	805.0	808.5	804.0	804.0	600	804.00	-0.74%
2014-01-21	811.0	808.0	811.5	808.5	811.0	35	28,347	809.91	811.0	808.0	811.5	808.5	811.0	35	809.91	0.50%
2014-01-20	807.0	804.0	807.0	-	-	0	0	-	807.0	804.0	807.0	-	-	0	-	0.00%
2014-01-17	807.0	804.0	807.5	-	-	0	0	-	807.0	804.0	807.5	-	-	0	-	-0.55%
2014-01-16	811.5	810.0	813.0	811.5	811.5	50	40,575	811.50	811.5	810.0	813.0	811.5	811.5	50	811.50	0.68%
2014-01-15	806.0	806.0	808.0	802.0	802.0	600	481,200	802.00	806.0	806.0	808.0	802.0	802.0	600	802.00	0.62%
2014-01-14	801.0	799.5	803.0	-	-	0	0	-	801.0	799.5	803.0	-	-	0	-	0.00%
2014-01-13	801.0	801.0	803.0	801.0	801.0	100	80,100	801.00	801.0	801.0	803.0	801.0	801.0	100	801.00	1.01%
2014-01-10	793.0	793.0	796.5	782.5	786.5	695	545,907	785.48	793.0	793.0	796.5	782.5	786.5	695	785.48	1.34%
2014-01-09	782.5	782.5	786.0	781.0	781.0	5	3,905	781.00	782.5	782.5	786.0	781.0	781.0	5	781.00	-0.06%
2014-01-08	783.0	783.0	786.0	-	-	0	0	-	783.0	783.0	786.0	-	-	0	-	0.45%
2014-01-07	779.5	776.0	779.0	-	-	0	0	-	779.5	776.0	779.0	-	-	0	-	-0.32%
2014-01-06	782.0	780.5	784.0	-	-	0	0	-	782.0	780.5	784.0	-	-	0	-	0.00%
2014-01-03	782.0	781.0	784.0	782.0	805.0	540	423,200	783.70	782.0	781.0	784.0	782.0	805.0	540	783.70	-2.98%
2014-01-02	806.0	805.5	809.0	-	-	0	0	-	806.0	805.5	809.0	-	-	0	-	0.31%
2013-12-31	803.5	-	-	-	-	0	0	-	803.5	-	-	-	-	0	-	0.37%
2013-12-30	800.5	799.5	803.0	-	-	0	0	-	800.5	799.5	803.0	-	-	0	-	0.00%
2013-12-27	800.5	798.5	802.0	791.5	810.0	3,005	2,393,850	796.62	800.5	798.5	802.0	791.5	810.0	3,005	796.62	-0.31%
2013-12-24	803.0	-	-	802.5	802.5	40	32,100	802.50	803.0	-	-	802.5	802.5	40	802.50	0.19%
2013-12-23	801.5	801.5	805.0	-	-	0	0	-	801.5	801.5	805.0	-	-	0	-	1.52%
2013-12-20	789.5	789.5	792.5	-	-	0	0	-	789.5	789.5	792.5	-	-	0	-	0.64%
2013-12-19	784.5	781.5	784.5	-	-	0	0	-	784.5	781.5	784.5	-	-	0	-	-1.01%
2013-12-18	792.5	792.5	796.0	-	-	0	0	-	792.5	792.5	796.0	-	-	0	-	0.83%
2013-12-17	786.0	786.0	789.5	-	-	0	0	-	786.0	786.0	789.5	-	-	0	-	0.00%
2013-12-16	786.0	783.0	786.5	-	-	0	0	-	786.0	783.0	786.5	-	-	0	-	-0.25%
2013-12-13	788.0	785.0	788.0	-	-	0	0	-	788.0	785.0	788.0	-	-	0	-	-2.29%
2013-12-12	806.5	803.5	806.5	-	-	0	0	-	806.5	803.5	806.5	-	-	0	-	-0.68%
2013-12-11	812.0	809.0	812.0	-	-	0	0	-	812.0	809.0	812.0	-	-	0	-	-0.49%
2013-12-10	816.0	812.5	816.0	822.0	825.0	305	251,610	824.95	816.0	812.5	816.0	822.0	825.0	305	824.95	-1.09%
2013-12-09	825.0	821.5	825.0	837.5	837.5	100	83,750	837.50	825.0	821.5	825.0	837.5	837.5	100	837.50	2.74%
2013-12-06	803.0	800.0	803.0	-	-	0	0	-	803.0	800.0	803.0	-	-	0	-	-0.06%
2013-12-05	803.5	800.5	804.0	810.0	810.0	600	486,000	810.00	803.5	800.5	804.0	810.0	810.0	600	810.00	2.16%
2013-12-04	786.5	784.0	787.5	-	-	0	0	-	786.5	784.0	787.5	-	-	0	-	0.00%
2013-12-03	786.5	785.5	788.5	786.5	786.5	200	157,300	786.50	786.5	785.5	788.5	786.5	786.5	200	786.50	-0.57%
2013-12-02	791.0	791.0	794.0	791.0	791.0	100	79,100	791.00	791.0	791.0	794.0	791.0	791.0	100	791.00	1.48%
2013-11-29	779.5	779.5	783.0	-	-	0	0	-	779.5	779.5	783.0	-	-	0	-	1.37%
2013-11-28	769.0	769.0	772.5	-	-	0	0	-	769.0	769.0	772.5	-	-	0	-	0.07%
2013-11-27	768.5	765.5	768.5	-	-	0	0	-	768.5	765.5	768.5	-	-	0	-	-0.07%
2013-11-26	769.0	769.5	773.0	-	-	0	0	-	769.0	769.5	773.0	-	-	0	-	0.72%
2013-11-25	763.5	763.5	766.5	-	-	0	0	-	763.5	763.5	766.5	-	-	0	-	0.86%
2013-11-22	757.0	757.0	760.0	757.0	757.0	100	75,700	757.00	757.0	757.0	760.0	757.0	757.0	100	757.00	-0.53%
2013-11-21	761.0	758.5	762.0	-	-	240	183,480	764.50	761.0	758.5	762.0	-	-	240	764.50	-2.81%
2013-11-20	783.0	780.5	783.5	-	-	0	0	-	783.0	780.5	783.5	-	-	0	-	-0.82%
2013-11-19	789.5	789.5	793.0	783.0	784.0	840	658,390	783.80	789.5	789.5	793.0	783.0	784.0	840	783.80	1.48%
2013-11-18	778.0	777.5	780.5	778.0	778.0	20	15,560	778.00	778.0	777.5	780.5	778.0	778.0	20	778.00	1.50%
2013-11-15	766.5	766.5	770.0	766.5	766.5	5	3,832	766.40	766.5	766.5	770.0	766.5	766.5	5	766.40	1.12%
2013-11-14	758.0	758.0	761.0	756.0	756.5	505	382,030	756.50	758.0	758.0	761.0	756.0	756.5	505	756.50	1.34%
2013-11-13	748.0	748.5	750.5	740.0	740.0	600	448,560	747.60	748.0	748.5	750.5	740.0	740.0	600	747.60	-1.12%
2013-11-12	756.5	754.0	756.5	757.5	757.5	5	3,787	757.40	756.5	754.0	756.5	757.5	757.5	5	757.40	-1.37%
2013-11-11	767.0	764.5	767.0	-	-	0	0	-	767.0	764.5	767.0	-	-	0	-	-1.03%
2013-11-08	775.0	774.5	778.0	775.0	775.0	120	93,000	775.00	775.0	774.5	778.0	775.0	775.0	120	775.00	-2.21%
2013-11-07	792.5	792.5	795.5	792.5	792.5	120	95,100	792.50	792.5	792.5	795.5	792.5	792.5	120	792.50	-0.38%
2013-11-06	795.5	793.5	795.5	-	-	0	0	-	795.5	793.5	795.5	-	-	0	-	-1.24%
2013-11-05	805.5	802.0	805.5	-	-	0	0	-	805.5	802.0	805.5	-	-	0	-	-0.31%
2013-11-04	808.0	807.0	810.0	-	-	0	0	-	808.0	807.0	810.0	-	-	0	-	0.00%
2013-11-01	808.0	804.5	808.0	812.5	812.5	5	4,062	812.40	808.0	804.5	808.0	812.5	812.5	5	812.40	0.44%
2013-10-31	804.5	804.5	808.0	-	-	0	0	-	804.5	804.5	808.0	-	-	0	-	0.31%
2013-10-30	802.0	803.0	806.5	-	-	0	0	-	802.0	803.0	806.5	-	-	0	-	0.56%
2013-10-29	797.5	797.5	800.0	786.5	786.5	50	39,325	786.50	797.5	797.5	800.0	786.5	786.5	50	786.50	0.69%
2013-10-28	792.0	788.5	792.0	795.5	795.5	5	3,977	795.40	792.0	788.5	792.0	795.5	795.5	5	795.40	0.06%
2013-10-25	791.5	788.5	792.0	-	-	0	0	-	791.5	788.5	792.0	-	-	0	-	-0.69%
2013-10-24	797.0	794.0	797.5	792.5	802.0	40	31,985	799.63	797.0	794.0	797.5	792.5	802.0	40	799.63	1.01%
2013-10-23	789.0	-	798.0	790.5	798.0	470	371,610	790.66	789.0	-	798.0	790.5	798.0	470	790.66	-0.88%
2013-10-22	796.0	792.5	796.0	-	-	0	0	-	796.0	792.5	796.0	-	-	0	-	-0.13%
2013-10-21	797.0	794.0	797.5	799.5	799.5	5	3,997	799.40	797.0	794.0	797.5	799.5	799.5	5	799.40	0.57%
2013-10-18	792.5	792.5	796.0	-	-	0	0	-	792.5	792.5	796.0	-	-	0	-	1.21%
2013-10-17	783.0	781.5	785.0	783.0	783.0	600	469,800	783.00	783.0	781.5	785.0	783.0	783.0	600	783.00	0.51%
2013-10-16	779.0	776.0	779.0	-	-	0	0	-	779.0	776.0	779.0	-	-	0	-	-0.89%
2013-10-15	786.0	783.5	787.0	-	-	0	0	-	786.0	783.5	787.0	-	-	0	-	0.00%
2013-10-11	786.0	782.5	786.0	771.5	789.5	155	120,637	778.30	786.0	782.5	786.0	771.5	789.5	155	778.30	2.28%
2013-10-10	768.5	768.5	771.5	765.0	765.0	600	459,000	765.00	768.5	768.5	771.5	765.0	765.0	600	765.00	0.72%
2013-10-09	763.0	763.0	766.0	-	-	0	0	-	763.0	763.0	766.0	-	-	0	-	0.79%
2013-10-08	757.0	757.0	760.5	-	-	0	0	-	757.0	757.0	760.5	-	-	0	-	0.46%
2013-10-07	753.5	750.5	754.0	-	-	0	0	-	753.5	750.5	754.0	-	-	0	-	-1.37%
2013-10-04	764.0	764.0	767.0	-	-	0	0	-	764.0	764.0	767.0	-	-	0	-	1.93%
2013-10-03	749.5	749.5	753.0	-	-	0	0	-	749.5	749.5	753.0	-	-	0	-	2.32%
2013-10-02	732.5	732.5	735.5	-	-	0	0	-	732.5	732.5	735.5	-	-	0	-	0.96%
2013-09-30	725.5	722.0	725.5	728.5	729.0	1,440	1,049,460	728.79	725.5	722.0	725.5	728.5	729.0	1,440	728.79	-3.01%
2013-09-27	748.0	745.0	748.0	755.0	755.0	600	453,000	755.00	748.0	745.0	748.0	755.0	755.0	600	755.00	-0.27%
2013-09-26	750.0	748.0	751.0	750.0	750.0	45	33,750	750.00	750.0	748.0	751.0	750.0	750.0	45	750.00	1.56%
2013-09-25	738.5	735.5	738.5	-	-	0	0	-	738.5	735.5	738.5	-	-	0	-	-1.53%
2013-09-24	750.0	750.0	753.0	744.5	747.0	610	454,170	744.54	750.0	750.0	753.0	744.5	747.0	610	744.54	0.74%
2013-09-23	744.5	742.5	745.5	744.5	744.5	100	74,450	744.50	744.5	742.5	745.5	744.5	744.5	100	744.50	-4.55%
2013-09-19	780.0	780.0	783.0	-	-	0	0	-	780.0	780.0	783.0	-	-	0	-	6.05%
2013-09-18	735.5	735.5	738.0	734.5	735.0	1,200	881,700	734.75	735.5	735.5	738.0	734.5	735.0	1,200	734.75	0.20%
2013-09-17	734.0	731.0	734.0	733.0	734.0	1,200	880,200	733.50	734.0	731.0	734.0	733.0	734.0	1,200	733.50	-0.74%
2013-09-16	739.5	737.0	740.0	745.0	753.0	610	459,250	752.87	739.5	737.0	740.0	745.0	753.0	610	752.87	1.72%
2013-09-13	727.0	724.0	727.0	-	-	0	0	-	727.0	724.0	727.0	-	-	0	-	-0.07%
2013-09-12	727.5	727.0	730.0	-	-	0	0	-	727.5	727.0	730.0	-	-	0	-	0.07%
2013-09-11	727.0	728.0	731.0	-	-	0	0	-	727.0	728.0	731.0	-	-	0	-	1.25%
2013-09-10	718.0	718.0	721.0	709.5	721.5	615	436,505	709.76	718.0	718.0	721.0	709.5	721.5	615	709.76	2.87%
2013-09-09	698.0	698.0	700.5	697.0	697.0	620	432,140	697.00	698.0	698.0	700.5	697.0	697.0	620	697.00	2.35%
2013-09-06	682.0	682.0	685.0	674.0	677.0	655	442,385	675.40	682.0	682.0	685.0	674.0	677.0	655	675.40	2.33%
2013-09-05	666.5	666.5	669.5	638.0	638.0	10	6,380	638.00	666.5	666.5	669.5	638.0	638.0	10	638.00	4.63%
2013-09-04	637.0	634.0	637.0	-	-	0	0	-	637.0	634.0	637.0	-	-	0	-	-0.31%
2013-09-03	639.0	636.0	639.0	-	-	0	0	-	639.0	636.0	639.0	-	-	0	-	-2.74%
2013-09-02	657.0	657.0	660.0	-	-	0	0	-	657.0	657.0	660.0	-	-	0	-	1.62%
2013-08-30	646.5	644.0	646.5	646.5	646.5	30	19,395	646.50	646.5	644.0	646.5	646.5	646.5	30	646.50	2.95%
2013-08-29	628.0	628.0	630.5	625.0	625.0	125	78,125	625.00	628.0	628.0	630.5	625.0	625.0	125	625.00	2.61%
2013-08-28	612.0	612.5	615.0	607.5	611.0	655	400,075	610.80	612.0	612.5	615.0	607.5	611.0	655	610.80	-4.90%
2013-08-27	643.5	641.0	643.0	642.5	661.0	755	497,855	659.41	643.5	641.0	643.0	642.5	661.0	755	659.41	-5.02%
2013-08-26	677.5	675.0	677.5	683.5	683.5	600	410,100	683.50	677.5	675.0	677.5	683.5	683.5	600	683.50	1.65%
2013-08-23	666.5	666.5	668.5	650.0	650.0	100	65,000	650.00	666.5	666.5	668.5	650.0	650.0	100	650.00	1.52%
2013-08-22	656.5	656.5	658.5	641.0	643.0	60	38,540	642.33	656.5	656.5	658.5	641.0	643.0	60	642.33	-2.09%
2013-08-21	670.5	669.0	671.0	-	-	0	0	-	670.5	669.0	671.0	-	-	0	-	-0.81%
2013-08-20	676.0	673.5	675.5	-	-	0	0	-	676.0	673.5	675.5	-	-	0	-	-1.17%
2013-08-19	684.0	681.5	684.0	-	-	0	0	-	684.0	681.5	684.0	-	-	0	-	-4.54%
2013-08-16	716.5	714.0	716.5	716.5	716.5	100	71,650	716.50	716.5	714.0	716.5	716.5	716.5	100	716.50	-3.31%
2013-08-15	741.0	741.0	743.5	-	-	0	0	-	741.0	741.0	743.5	-	-	0	-	1.16%
2013-08-13	732.5	732.0	734.5	-	-	0	0	-	732.5	732.0	734.5	-	-	0	-	0.00%
2013-08-12	732.5	733.0	735.5	-	-	0	0	-	732.5	733.0	735.5	-	-	0	-	0.83%
2013-08-09	726.5	726.5	728.5	726.0	726.0	30	21,780	726.00	726.5	726.5	728.5	726.0	726.0	30	726.00	1.11%
2013-08-08	718.5	718.5	721.0	713.0	713.0	100	71,300	713.00	718.5	718.5	721.0	713.0	713.0	100	713.00	0.91%
2013-08-07	712.0	709.5	712.0	-	-	0	0	-	712.0	709.5	712.0	-	-	0	-	-1.04%
2013-08-06	719.5	717.5	720.0	-	-	0	0	-	719.5	717.5	720.0	-	-	0	-	-3.29%
2013-08-05	744.0	742.0	744.0	-	-	0	0	-	744.0	742.0	744.0	-	-	0	-	-0.07%
2013-08-02	744.5	742.0	744.5	-	-	0	0	-	744.5	742.0	744.5	-	-	0	-	-0.33%
2013-08-01	747.0	748.0	750.0	-	-	0	0	-	747.0	748.0	750.0	-	-	0	-	1.15%
2013-07-31	738.5	738.0	740.0	738.5	738.5	100	73,850	738.50	738.5	738.0	740.0	738.5	738.5	100	738.50	-3.78%
2013-07-30	767.5	766.0	768.5	767.5	767.5	100	76,750	767.50	767.5	766.0	768.5	767.5	767.5	100	767.50	-1.79%
2013-07-29	781.5	779.0	781.5	782.0	782.0	150	117,300	782.00	781.5	779.0	781.5	782.0	782.0	150	782.00	-1.39%
2013-07-26	792.5	789.5	793.0	-	-	0	0	-	792.5	789.5	793.0	-	-	0	-	-1.12%
2013-07-25	801.5	799.0	802.5	-	-	0	0	-	801.5	799.0	802.5	-	-	0	-	0.00%
2013-07-24	801.5	799.0	802.5	801.5	801.5	200	160,300	801.50	801.5	799.0	802.5	801.5	801.5	200	801.50	-0.56%
2013-07-23	806.0	804.5	808.0	-	-	0	0	-	806.0	804.5	808.0	-	-	0	-	0.00%
2013-07-22	806.0	806.0	809.5	-	-	0	0	-	806.0	806.0	809.5	-	-	0	-	0.56%
2013-07-19	801.5	801.5	805.0	-	-	0	0	-	801.5	801.5	805.0	-	-	0	-	0.56%
2013-07-18	797.0	793.5	797.0	-	-	0	0	-	797.0	793.5	797.0	-	-	0	-	0.00%
2013-07-17	797.0	796.5	800.0	-	-	0	0	-	797.0	796.5	800.0	-	-	0	-	0.44%
2013-07-16	793.5	790.5	793.5	-	-	0	0	-	793.5	790.5	793.5	-	-	0	-	-0.06%
2013-07-15	794.0	794.0	797.0	-	-	0	0	-	794.0	794.0	797.0	-	-	0	-	1.40%
2013-07-12	783.0	782.5	786.0	-	-	0	0	-	783.0	782.5	786.0	-	-	0	-	0.00%
2013-07-11	783.0	783.0	786.5	-	-	0	0	-	783.0	783.0	786.5	-	-	0	-	1.75%
2013-07-10	769.5	770.0	773.0	-	-	0	0	-	769.5	770.0	773.0	-	-	0	-	0.20%
2013-07-09	768.0	767.0	770.0	756.0	756.0	5	3,780	756.00	768.0	767.0	770.0	756.0	756.0	5	756.00	1.59%
2013-07-08	756.0	752.0	756.0	-	-	0	0	-	756.0	752.0	756.0	-	-	0	-	-1.37%
2013-07-05	766.5	766.5	770.5	-	-	0	0	-	766.5	766.5	770.5	-	-	0	-	0.72%
2013-07-04	761.0	761.0	765.0	-	-	0	0	-	761.0	761.0	765.0	-	-	0	-	0.26%
2013-07-03	759.0	754.0	758.0	761.0	763.0	105	80,105	762.90	759.0	754.0	758.0	761.0	763.0	105	762.90	-2.57%
2013-07-02	779.0	779.0	783.5	771.0	771.0	25	19,275	771.00	779.0	779.0	783.5	771.0	771.0	25	771.00	1.10%
2013-06-28	770.5	771.0	775.0	-	-	0	0	-	770.5	771.0	775.0	-	-	0	-	3.49%
2013-06-27	744.5	744.0	748.0	743.5	743.5	500	371,750	743.50	744.5	744.0	748.0	743.5	743.5	500	743.50	0.00%
2013-06-26	744.5	742.0	745.0	745.0	745.0	100	74,500	745.00	744.5	742.0	745.0	745.0	745.0	100	745.00	-0.07%
2013-06-25	745.0	743.5	747.5	-	-	0	0	-	745.0	743.5	747.5	-	-	0	-	0.00%
2013-06-24	745.0	741.0	745.0	-	-	0	0	-	745.0	741.0	745.0	-	-	0	-	-1.00%
2013-06-21	752.5	752.5	756.5	-	-	0	0	-	752.5	752.5	756.5	-	-	0	-	0.13%
2013-06-20	751.5	747.5	751.5	-	-	0	0	-	751.5	747.5	751.5	-	-	0	-	-3.78%
2013-06-19	781.0	777.0	781.0	-	-	0	0	-	781.0	777.0	781.0	-	-	0	-	-1.01%
2013-06-18	789.0	785.5	789.5	793.0	793.0	10	7,930	793.00	789.0	785.5	789.5	793.0	793.0	10	793.00	-1.13%
2013-06-17	798.0	798.0	802.5	792.0	792.0	5	3,960	792.00	798.0	798.0	802.5	792.0	792.0	5	792.00	0.88%
2013-06-14	791.0	776.5	-	774.0	774.0	5	3,870	774.00	791.0	776.5	-	774.0	774.0	5	774.00	2.20%
2013-06-13	774.0	774.0	778.0	774.0	780.0	20	15,540	777.00	774.0	774.0	778.0	774.0	780.0	20	777.00	-0.77%
2013-06-11	780.0	775.5	779.5	780.0	780.0	30	23,400	780.00	780.0	775.5	779.5	780.0	780.0	30	780.00	-3.82%
2013-06-10	811.0	807.5	811.5	-	-	0	0	-	811.0	807.5	811.5	-	-	0	-	-1.52%
2013-06-07	823.5	823.5	828.0	-	-	0	0	-	823.5	823.5	828.0	-	-	0	-	0.00%
2013-06-06	823.5	823.5	828.0	-	-	0	0	-	823.5	823.5	828.0	-	-	0	-	0.00%
2013-06-05	823.5	824.0	827.5	823.0	823.0	10	8,230	823.00	823.5	824.0	827.5	823.0	823.0	10	823.00	-0.90%
2013-06-04	831.0	829.5	833.5	831.0	831.0	15	12,465	831.00	831.0	829.5	833.5	831.0	831.0	15	831.00	0.00%
2013-06-03	831.0	827.5	832.0	831.0	831.0	500	415,500	831.00	831.0	827.5	832.0	831.0	831.0	500	831.00	-1.77%
2013-05-31	846.0	841.5	846.0	-	-	0	0	-	846.0	841.5	846.0	-	-	0	-	-1.46%
2013-05-30	858.5	858.5	863.0	-	-	0	0	-	858.5	858.5	863.0	-	-	0	-	0.41%
2013-05-29	855.0	851.0	855.0	863.0	863.0	5	4,315	863.00	855.0	851.0	855.0	863.0	863.0	5	863.00	-0.52%
2013-05-28	859.5	859.5	864.0	-	-	0	0	-	859.5	859.5	864.0	-	-	0	-	0.82%
2013-05-27	852.5	852.5	857.0	848.5	848.5	200	169,700	848.50	852.5	852.5	857.0	848.5	848.5	200	848.50	0.47%
2013-05-24	848.5	848.5	853.0	844.5	844.5	20	16,890	844.50	848.5	848.5	853.0	844.5	844.5	20	844.50	0.12%
2013-05-23	847.5	843.0	847.5	-	-	0	0	-	847.5	843.0	847.5	-	-	0	-	-2.75%
2013-05-22	871.5	868.5	873.0	871.5	871.5	10	8,715	871.50	871.5	868.5	873.0	871.5	871.5	10	871.50	-1.08%
2013-05-21	881.0	876.5	881.0	-	-	0	0	-	881.0	876.5	881.0	-	-	0	-	-0.73%
2013-05-20	887.5	887.5	892.0	-	-	0	0	-	887.5	887.5	892.0	-	-	0	-	0.06%
2013-05-16	887.0	887.0	891.5	-	-	0	0	-	887.0	887.0	891.5	-	-	0	-	0.68%
2013-05-15	881.0	881.0	885.5	-	-	0	0	-	881.0	881.0	885.5	-	-	0	-	1.61%
2013-05-14	867.0	864.0	868.0	-	-	0	0	-	867.0	864.0	868.0	-	-	0	-	0.00%
2013-05-13	867.0	864.0	867.0	867.0	878.0	110	96,485	877.14	867.0	864.0	867.0	867.0	878.0	110	877.14	-1.76%
2013-05-10	882.5	878.0	882.5	-	-	0	0	-	882.5	878.0	882.5	-	-	0	-	-0.11%
2013-05-09	883.5	883.5	888.0	-	-	0	0	-	883.5	883.5	888.0	-	-	0	-	0.17%
2013-05-08	882.0	879.5	884.0	882.0	882.0	5	4,410	882.00	882.0	879.5	884.0	882.0	882.0	5	882.00	0.74%
2013-05-07	875.5	875.5	880.0	-	-	0	0	-	875.5	875.5	880.0	-	-	0	-	0.75%
2013-05-06	869.0	867.0	871.0	869.0	874.0	95	83,005	873.74	869.0	867.0	871.0	869.0	874.0	95	873.74	-0.57%
2013-05-03	874.0	870.0	874.5	-	-	0	0	-	874.0	870.0	874.5	-	-	0	-	-0.91%
2013-05-02	882.0	882.0	886.5	-	-	0	0	-	882.0	882.0	886.5	-	-	0	-	2.50%
2013-04-30	860.5	860.5	865.0	-	-	0	0	-	860.5	860.5	865.0	-	-	0	-	0.35%
2013-04-29	857.5	853.0	857.5	-	-	0	0	-	857.5	853.0	857.5	-	-	0	-	0.00%
2013-04-26	857.5	853.0	857.5	-	-	0	0	-	857.5	853.0	857.5	-	-	0	-	0.00%
2013-04-25	857.5	857.5	861.5	854.0	854.0	5	4,270	854.00	857.5	857.5	861.5	854.0	854.0	5	854.00	0.06%
2013-04-24	857.0	857.0	861.0	-	-	0	0	-	857.0	857.0	861.0	-	-	0	-	1.48%
2013-04-23	844.5	828.5	854.0	-	-	0	0	-	844.5	828.5	854.0	-	-	0	-	-0.35%
2013-04-22	847.5	830.5	-	-	-	0	0	-	847.5	830.5	-	-	-	0	-	0.00%
2013-04-19	847.5	847.5	850.5	-	-	0	0	-	847.5	847.5	850.5	-	-	0	-	1.44%
2013-04-18	835.5	835.5	838.5	-	-	0	0	-	835.5	835.5	838.5	-	-	0	-	0.72%
2013-04-17	829.5	829.5	832.5	-	-	0	0	-	829.5	829.5	832.5	-	-	0	-	1.47%
2013-04-16	817.5	817.5	820.5	-	-	0	0	-	817.5	817.5	820.5	-	-	0	-	1.49%
2013-04-15	805.5	805.0	806.5	798.0	798.0	5	3,990	798.00	805.5	805.0	806.5	798.0	798.0	5	798.00	0.62%
2013-04-12	800.5	796.5	801.0	807.0	807.0	40	32,280	807.00	800.5	796.5	801.0	807.0	807.0	40	807.00	-0.81%
2013-04-11	807.0	786.5	-	-	-	0	0	-	807.0	786.5	-	-	-	0	-	1.51%
2013-04-10	795.0	795.0	796.0	795.0	795.0	70	55,650	795.00	795.0	795.0	796.0	795.0	795.0	70	795.00	-1.00%
2013-04-09	803.0	803.5	807.0	-	-	0	0	-	803.0	803.5	807.0	-	-	0	-	0.25%
2013-04-08	801.0	798.5	801.0	-	-	0	0	-	801.0	798.5	801.0	-	-	0	-	-0.37%
2013-04-05	804.0	795.0	-	-	-	0	0	-	804.0	795.0	-	-	-	0	-	-3.31%
2013-04-03	831.5	827.0	-	-	-	0	0	-	831.5	827.0	-	-	-	0	-	0.00%
2013-04-02	831.5	807.5	-	-	-	0	0	-	831.5	807.5	-	-	-	0	-	1.59%
2013-03-28	818.5	804.5	-	-	-	0	0	-	818.5	804.5	-	-	-	0	-	0.00%
2013-03-27	818.5	803.0	-	-	-	0	0	-	818.5	803.0	-	-	-	0	-	-0.43%
2013-03-26	822.0	806.0	-	822.0	822.0	25	20,550	822.00	822.0	806.0	-	822.0	822.0	25	822.00	-0.72%
2013-03-25	828.0	810.5	-	-	-	0	0	-	828.0	810.5	-	-	-	0	-	0.91%
2013-03-22	820.5	820.5	-	820.5	820.5	5	4,102	820.40	820.5	820.5	-	820.5	820.5	5	820.40	-1.20%
2013-03-21	830.5	817.5	-	-	-	0	0	-	830.5	817.5	-	-	-	0	-	0.00%
2013-03-20	830.5	816.0	-	830.5	830.5	5	4,152	830.40	830.5	816.0	-	830.5	830.5	5	830.40	-1.01%
2013-03-19	839.0	819.0	-	856.0	856.0	30	25,680	856.00	839.0	819.0	-	856.0	856.0	30	856.00	-1.00%
2013-03-18	847.5	833.5	856.0	847.5	847.5	100	84,750	847.50	847.5	833.5	856.0	847.5	847.5	100	847.50	-0.82%
2013-03-15	854.5	853.5	855.5	-	-	0	0	-	854.5	853.5	855.5	-	-	0	-	0.00%
2013-03-14	854.5	847.0	-	838.0	839.0	535	448,800	838.88	854.5	847.0	-	838.0	839.0	535	838.88	-0.29%
2013-03-13	857.0	855.0	857.5	-	-	0	0	-	857.0	855.0	857.5	-	-	0	-	-0.12%
2013-03-12	858.0	856.0	858.0	861.0	861.0	15	12,915	861.00	858.0	856.0	858.0	861.0	861.0	15	861.00	-0.35%
2013-03-11	861.0	858.5	861.0	855.5	864.0	495	427,467	863.57	861.0	858.5	861.0	855.5	864.0	495	863.57	0.64%
2013-03-08	855.5	855.5	858.0	840.0	840.0	15	12,600	840.00	855.5	855.5	858.0	840.0	840.0	15	840.00	2.52%
2013-03-07	834.5	817.5	840.0	-	-	0	0	-	834.5	817.5	840.0	-	-	0	-	0.72%
2013-03-06	828.5	-	840.0	-	-	0	0	-	828.5	-	840.0	-	-	0	-	0.00%
2013-03-05	828.5	828.5	831.0	823.5	823.5	20	16,470	823.50	828.5	828.5	831.0	823.5	823.5	20	823.50	2.35%
2013-03-04	809.5	808.5	820.0	809.5	809.5	105	84,997	809.50	809.5	808.5	820.0	809.5	809.5	105	809.50	-2.35%
2013-03-01	829.0	809.5	-	-	-	0	0	-	829.0	809.5	-	-	-	0	-	-1.60%
2013-02-28	842.5	839.5	842.0	-	-	0	0	-	842.5	839.5	842.0	-	-	0	-	-0.71%
2013-02-27	848.5	832.5	-	-	-	0	0	-	848.5	832.5	-	-	-	0	-	0.59%
2013-02-26	843.5	841.5	844.0	-	-	0	0	-	843.5	841.5	844.0	-	-	0	-	-0.88%
2013-02-25	851.0	840.5	-	-	-	0	0	-	851.0	840.5	-	-	-	0	-	-0.18%
2013-02-22	852.5	-	-	-	-	0	0	-	852.5	-	-	-	-	0	-	-0.12%
2013-02-21	853.5	851.0	853.5	-	-	0	0	-	853.5	851.0	853.5	-	-	0	-	-1.50%
2013-02-20	866.5	867.0	869.0	-	-	0	0	-	866.5	867.0	869.0	-	-	0	-	1.17%
2013-02-19	856.5	840.5	-	-	-	0	0	-	856.5	840.5	-	-	-	0	-	-0.17%
2013-02-18	858.0	848.0	-	-	-	0	0	-	858.0	848.0	-	-	-	0	-	-0.23%
2013-02-15	860.0	843.0	-	-	-	0	0	-	860.0	843.0	-	-	-	0	-	-0.92%
2013-02-14	868.0	866.0	-	-	-	0	0	-	868.0	866.0	-	-	-	0	-	-0.57%
2013-02-08	873.0	862.0	-	874.0	874.0	10	8,740	874.00	873.0	862.0	-	874.0	874.0	10	874.00	-0.68%
2013-02-07	879.0	863.5	-	879.0	880.0	510	448,330	879.08	879.0	863.5	-	879.0	880.0	510	879.08	-0.28%
2013-02-06	881.5	880.0	-	880.5	880.5	10	8,805	880.50	881.5	880.0	-	880.5	880.5	10	880.50	0.11%
2013-02-05	880.5	877.5	903.0	880.5	880.5	105	92,452	880.50	880.5	877.5	903.0	880.5	880.5	105	880.50	-1.51%
2013-02-04	894.0	881.0	896.0	892.5	892.5	470	419,475	892.50	894.0	881.0	896.0	892.5	892.5	470	892.50	0.22%
2013-02-01	892.0	887.5	899.0	-	-	0	0	-	892.0	887.5	899.0	-	-	0	-	-0.11%
2013-01-31	893.0	889.0	898.0	-	-	0	0	-	893.0	889.0	898.0	-	-	0	-	0.28%
2013-01-30	890.5	882.0	903.0	890.5	890.5	5	4,452	890.40	890.5	882.0	903.0	890.5	890.5	5	890.40	-0.11%
2013-01-29	891.5	882.0	-	-	-	0	0	-	891.5	882.0	-	-	-	0	-	0.28%
2013-01-28	889.0	880.0	899.0	-	-	0	0	-	889.0	880.0	899.0	-	-	0	-	0.00%
2013-01-25	889.0	882.0	-	-	-	0	0	-	889.0	882.0	-	-	-	0	-	0.40%
2013-01-24	885.5	880.0	893.0	886.0	886.0	15	13,290	886.00	885.5	880.0	893.0	886.0	886.0	15	886.00	-0.39%
2013-01-23	889.0	886.0	895.0	-	-	0	0	-	889.0	886.0	895.0	-	-	0	-	-0.45%
2013-01-22	893.0	886.0	-	893.0	893.0	40	35,720	893.00	893.0	886.0	-	893.0	893.0	40	893.00	0.28%
2013-01-21	890.5	886.0	891.0	890.5	890.5	100	89,050	890.50	890.5	886.0	891.0	890.5	890.5	100	890.50	0.28%
2013-01-18	888.0	886.0	-	882.5	888.0	120	106,450	887.08	888.0	886.0	-	882.5	888.0	120	887.08	1.49%
2013-01-17	875.0	868.0	-	-	-	0	0	-	875.0	868.0	-	-	-	0	-	0.29%
2013-01-16	872.5	854.5	-	-	-	0	0	-	872.5	854.5	-	-	-	0	-	0.00%
2013-01-15	872.5	856.5	-	-	-	0	0	-	872.5	856.5	-	-	-	0	-	0.58%
2013-01-14	867.5	853.5	-	864.5	864.5	10	8,645	864.50	867.5	853.5	-	864.5	864.5	10	864.50	0.35%
2013-01-11	864.5	848.0	-	864.5	864.5	5	4,322	864.40	864.5	848.0	-	864.5	864.5	5	864.40	0.35%
2013-01-10	861.5	849.0	-	-	-	0	0	-	861.5	849.0	-	-	-	0	-	0.00%
2013-01-09	861.5	860.0	-	-	-	0	0	-	861.5	860.0	-	-	-	0	-	0.12%
2013-01-08	860.5	842.5	-	-	-	0	0	-	860.5	842.5	-	-	-	0	-	-0.64%
2013-01-07	866.0	866.0	-	-	-	0	0	-	866.0	866.0	-	-	-	0	-	0.41%
2013-01-04	862.5	847.0	-	-	-	0	0	-	862.5	847.0	-	-	-	0	-	-1.09%
2013-01-03	872.0	-	888.0	886.0	886.0	100	88,600	886.00	872.0	-	888.0	886.0	886.0	100	886.00	-0.11%
2013-01-02	873.0	-	-	871.5	873.0	940	819,915	872.25	873.0	-	-	871.5	873.0	940	872.25	2.65%
2012-12-31	850.5	-	-	-	-	0	0	-	850.5	-	-	-	-	0	-	0.06%
2012-12-28	850.0	-	-	-	-	0	0	-	850.0	-	-	-	-	0	-	0.35%
2012-12-27	847.0	-	-	-	-	0	0	-	847.0	-	-	-	-	0	-	0.77%
2012-12-24	840.5	-	-	-	-	0	0	-	840.5	-	-	-	-	0	-	-0.24%
2012-12-21	842.5	-	-	-	-	0	0	-	842.5	-	-	-	-	0	-	-1.00%
2012-12-20	851.0	-	-	-	-	0	0	-	851.0	-	-	-	-	0	-	-0.23%
2012-12-19	853.0	-	-	-	-	0	0	-	853.0	-	-	-	-	0	-	0.59%
2012-12-18	848.0	-	-	848.0	848.0	470	398,560	848.00	848.0	-	-	848.0	848.0	470	848.00	-0.06%
2012-12-17	848.5	-	-	848.5	848.5	470	398,795	848.50	848.5	-	-	848.5	848.5	470	848.50	-0.99%
2012-12-14	857.0	-	-	-	-	0	0	-	857.0	-	-	-	-	0	-	-0.41%
2012-12-13	860.5	-	-	-	-	0	0	-	860.5	-	-	-	-	0	-	-0.29%
2012-12-12	863.0	-	-	863.5	863.5	5	4,317	863.40	863.0	-	-	863.5	863.5	5	863.40	0.12%
2012-12-11	862.0	-	-	863.0	863.0	100	86,300	863.00	862.0	-	-	863.0	863.0	100	863.00	0.35%
2012-12-10	859.0	855.0	859.0	861.5	861.5	470	404,905	861.50	859.0	855.0	859.0	861.5	861.5	470	861.50	0.29%
2012-12-07	856.5	831.0	-	-	-	0	0	-	856.5	831.0	-	-	-	0	-	0.35%
2012-12-06	853.5	-	-	-	-	0	0	-	853.5	-	-	-	-	0	-	-0.18%
2012-12-05	855.0	-	857.0	-	-	0	0	-	855.0	-	857.0	-	-	0	-	0.77%
2012-12-04	848.5	-	848.5	-	-	0	0	-	848.5	-	848.5	-	-	0	-	0.00%
2012-12-03	848.5	840.0	-	-	-	0	0	-	848.5	840.0	-	-	-	0	-	0.00%
2012-11-30	848.5	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	2.29%
2012-11-29	829.5	-	-	-	-	0	0	-	829.5	-	-	-	-	0	-	2.34%
2012-11-28	810.5	-	-	-	-	0	0	-	810.5	-	-	-	-	0	-	0.12%
2012-11-27	809.5	-	-	-	-	0	0	-	809.5	-	-	-	-	0	-	1.06%
2012-11-26	801.0	-	-	-	-	0	0	-	801.0	-	-	-	-	0	-	-0.12%
2012-11-23	802.0	-	-	-	-	0	0	-	802.0	-	-	-	-	0	-	0.00%
2012-11-22	802.0	-	-	-	-	0	0	-	802.0	-	-	-	-	0	-	0.25%
2012-11-21	800.0	-	-	-	-	0	0	-	800.0	-	-	-	-	0	-	-0.31%
2012-11-20	802.5	-	-	-	-	0	0	-	802.5	-	-	-	-	0	-	0.00%
2012-11-19	802.5	-	-	-	-	0	0	-	802.5	-	-	-	-	0	-	-1.05%
2012-11-16	811.0	-	-	-	-	0	0	-	811.0	-	-	-	-	0	-	0.68%
2012-11-15	805.5	-	-	805.5	805.5	470	378,585	805.50	805.5	-	-	805.5	805.5	470	805.50	-1.53%
2012-11-14	818.0	-	-	-	-	0	0	-	818.0	-	-	-	-	0	-	0.06%
2012-11-13	817.5	-	-	-	-	0	0	-	817.5	-	-	-	-	0	-	0.00%
2012-11-12	817.5	-	-	820.5	820.5	10	8,205	820.50	817.5	-	-	820.5	820.5	10	820.50	-1.45%
2012-11-09	829.5	-	-	829.5	829.5	5	4,147	829.40	829.5	-	-	829.5	829.5	5	829.40	-0.42%
2012-11-08	833.0	-	-	833.0	833.0	10	8,330	833.00	833.0	-	-	833.0	833.0	10	833.00	-1.01%
2012-11-07	841.5	-	-	-	-	0	0	-	841.5	-	-	-	-	0	-	1.57%
2012-11-06	828.5	-	-	-	-	0	0	-	828.5	-	-	-	-	0	-	-0.18%
2012-11-05	830.0	-	-	-	-	0	0	-	830.0	-	-	-	-	0	-	-1.13%
2012-11-02	839.5	-	-	838.0	838.0	5	4,190	838.00	839.5	-	-	838.0	838.0	5	838.00	1.82%
2012-11-01	824.5	-	-	-	-	0	0	-	824.5	-	-	-	-	0	-	0.55%
2012-10-31	820.0	803.0	-	-	-	0	0	-	820.0	803.0	-	-	-	0	-	0.00%
2012-10-30	820.0	804.0	-	-	-	0	0	-	820.0	804.0	-	-	-	0	-	-1.26%
2012-10-29	830.5	-	-	-	-	0	0	-	830.5	-	-	-	-	0	-	-1.01%
2012-10-26	839.0	823.5	-	839.0	839.0	200	167,800	839.00	839.0	823.5	-	839.0	839.0	200	839.00	0.00%
2012-10-25	839.0	832.0	-	-	-	0	0	-	839.0	832.0	-	-	-	0	-	0.60%
2012-10-24	834.0	819.5	840.0	834.0	834.0	445	371,130	834.00	834.0	819.5	840.0	834.0	834.0	445	834.00	-0.77%
2012-10-22	840.5	830.5	868.0	840.5	840.5	25	21,012	840.48	840.5	830.5	868.0	840.5	840.5	25	840.48	0.00%
2012-10-19	840.5	-	868.0	-	-	0	0	-	840.5	-	868.0	-	-	0	-	-1.12%
2012-10-18	850.0	-	868.0	850.0	850.0	470	399,500	850.00	850.0	-	868.0	850.0	850.0	470	850.00	0.47%
2012-10-17	846.0	-	888.0	-	-	0	0	-	846.0	-	888.0	-	-	0	-	-0.47%
2012-10-16	850.0	-	-	-	-	0	0	-	850.0	-	-	-	-	0	-	0.00%
2012-10-15	850.0	-	-	-	-	0	0	-	850.0	-	-	-	-	0	-	-0.35%
2012-10-12	853.0	-	-	-	-	0	0	-	853.0	-	-	-	-	0	-	0.71%
2012-10-11	847.0	-	-	-	-	0	0	-	847.0	-	-	-	-	0	-	0.30%
2012-10-10	844.5	-	-	-	-	0	0	-	844.5	-	-	-	-	0	-	-1.46%
2012-10-09	857.0	-	888.0	-	-	0	0	-	857.0	-	888.0	-	-	0	-	-0.81%
2012-10-08	864.0	-	898.0	-	-	0	0	-	864.0	-	898.0	-	-	0	-	-1.82%
2012-10-05	880.0	-	898.0	-	-	0	0	-	880.0	-	898.0	-	-	0	-	-0.51%
2012-10-04	884.5	-	-	870.0	870.0	470	408,900	870.00	884.5	-	-	870.0	870.0	470	870.00	2.25%
2012-10-03	865.0	-	-	866.0	866.0	5	4,330	866.00	865.0	-	-	866.0	866.0	5	866.00	1.23%
2012-09-28	854.5	-	863.0	-	-	0	0	-	854.5	-	863.0	-	-	0	-	1.54%
2012-09-27	841.5	-	858.0	-	-	0	0	-	841.5	-	858.0	-	-	0	-	0.42%
2012-09-26	838.0	-	888.0	-	-	0	0	-	838.0	-	888.0	-	-	0	-	-0.48%
2012-09-25	842.0	-	878.0	844.0	844.0	20	16,880	844.00	842.0	-	878.0	844.0	844.0	20	844.00	0.00%
2012-09-24	842.0	840.0	-	837.5	839.5	3,785	3,173,932	838.56	842.0	840.0	-	837.5	839.5	3,785	838.56	0.48%
2012-09-21	838.0	-	-	825.0	825.0	80	66,000	825.00	838.0	-	-	825.0	825.0	80	825.00	3.71%
2012-09-20	808.0	-	880.0	-	-	0	0	-	808.0	-	880.0	-	-	0	-	0.00%
2012-09-19	808.0	-	880.0	809.5	809.5	100	80,950	809.50	808.0	-	880.0	809.5	809.5	100	809.50	-1.58%
2012-09-18	821.0	-	-	-	-	0	0	-	821.0	-	-	-	-	0	-	-0.12%
2012-09-17	822.0	-	-	830.5	830.5	5	4,152	830.40	822.0	-	-	830.5	830.5	5	830.40	2.30%
2012-09-14	803.5	-	-	795.5	798.0	15	11,945	796.33	803.5	-	-	795.5	798.0	15	796.33	3.74%
2012-09-13	774.5	-	788.0	774.5	774.5	100	77,450	774.50	774.5	-	788.0	774.5	774.5	100	774.50	0.26%
2012-09-12	772.5	-	783.0	-	-	0	0	-	772.5	-	783.0	-	-	0	-	1.05%
2012-09-11	764.5	-	-	-	-	0	0	-	764.5	-	-	-	-	0	-	0.33%
2012-09-10	762.0	-	-	-	-	0	0	-	762.0	-	-	-	-	0	-	0.40%
2012-09-07	759.0	-	-	-	-	0	0	-	759.0	-	-	-	-	0	-	2.43%
2012-09-06	741.0	-	-	-	-	0	0	-	741.0	-	-	-	-	0	-	0.00%
2012-09-05	741.0	-	-	-	-	0	0	-	741.0	-	-	-	-	0	-	-0.94%
2012-09-04	748.0	-	-	-	-	0	0	-	748.0	-	-	-	-	0	-	-0.27%
2012-09-03	750.0	-	-	-	-	0	0	-	750.0	-	-	-	-	0	-	0.13%
2012-08-31	749.0	-	-	-	-	0	0	-	749.0	-	-	-	-	0	-	-0.47%
2012-08-30	752.5	-	-	-	-	0	0	-	752.5	-	-	-	-	0	-	0.00%
2012-08-29	752.5	-	-	-	-	0	0	-	752.5	-	-	-	-	0	-	-0.53%
2012-08-28	756.5	-	-	-	-	0	0	-	756.5	-	-	-	-	0	-	-1.11%
2012-08-27	765.0	-	-	-	-	0	0	-	765.0	-	-	-	-	0	-	-0.65%
2012-08-24	770.0	-	788.0	-	-	0	0	-	770.0	-	788.0	-	-	0	-	-1.09%
2012-08-23	778.5	-	790.0	-	-	0	0	-	778.5	-	790.0	-	-	0	-	1.04%
2012-08-22	770.5	-	780.0	-	-	0	0	-	770.5	-	780.0	-	-	0	-	0.33%
2012-08-21	768.0	-	-	-	-	0	0	-	768.0	-	-	-	-	0	-	0.66%
2012-08-20	763.0	760.0	-	-	-	0	0	-	763.0	760.0	-	-	-	0	-	0.00%
2012-08-17	763.0	-	-	-	-	0	0	-	763.0	-	-	-	-	0	-	0.46%
2012-08-16	759.5	-	-	759.5	759.5	470	356,965	759.50	759.5	-	-	759.5	759.5	470	759.50	-0.20%
2012-08-15	761.0	747.0	-	-	-	0	0	-	761.0	747.0	-	-	-	0	-	-0.52%
2012-08-14	765.0	749.0	-	-	-	0	0	-	765.0	749.0	-	-	-	0	-	0.66%
2012-08-13	760.0	746.0	-	-	-	0	0	-	760.0	746.0	-	-	-	0	-	0.00%
2012-08-10	760.0	744.0	-	-	-	900	683,315	759.24	760.0	744.0	-	-	-	900	759.24	-0.91%
2012-08-09	767.0	753.0	-	-	-	0	0	-	767.0	753.0	-	-	-	0	-	-0.07%
2012-08-08	767.5	750.5	-	767.5	767.5	60	46,050	767.50	767.5	750.5	-	767.5	767.5	60	767.50	0.79%
2012-08-07	761.5	740.5	-	755.0	755.0	940	709,700	755.00	761.5	740.5	-	755.0	755.0	940	755.00	1.33%
2012-08-06	751.5	721.0	763.5	752.5	752.5	590	443,975	752.50	751.5	721.0	763.5	752.5	752.5	590	752.50	2.66%
2012-08-03	732.0	719.5	752.5	730.5	733.5	1,600	1,171,015	731.88	732.0	719.5	752.5	730.5	733.5	1,600	731.88	-1.28%
2012-08-02	741.5	-	-	741.5	741.5	470	348,505	741.50	741.5	-	-	741.5	741.5	470	741.50	-0.27%
2012-08-01	743.5	727.0	753.0	740.0	742.0	940	696,540	741.00	743.5	727.0	753.0	740.0	742.0	940	741.00	0.75%
2012-07-31	738.0	720.5	754.5	743.5	743.5	470	349,445	743.50	738.0	720.5	754.5	743.5	743.5	470	743.50	0.14%
2012-07-30	737.0	720.5	748.0	732.5	737.0	2,820	2,074,110	735.50	737.0	720.5	748.0	732.5	737.0	2,820	735.50	1.45%
2012-07-27	726.5	726.5	739.0	-	-	0	0	-	726.5	726.5	739.0	-	-	0	-	0.90%
2012-07-26	720.0	720.0	733.0	-	-	0	0	-	720.0	720.0	733.0	-	-	0	-	0.42%
2012-07-25	717.0	702.5	734.5	-	-	0	0	-	717.0	702.5	734.5	-	-	0	-	-0.90%
2012-07-24	723.5	708.5	737.0	-	-	0	0	-	723.5	708.5	737.0	-	-	0	-	-0.34%
2012-07-23	726.0	714.0	760.5	725.0	734.0	570	417,480	732.42	726.0	714.0	760.5	725.0	734.0	570	732.42	-3.14%
2012-07-20	749.5	738.5	762.0	-	-	0	0	-	749.5	738.5	762.0	-	-	0	-	0.00%
2012-07-19	749.5	734.5	763.5	-	-	0	0	-	749.5	734.5	763.5	-	-	0	-	0.54%
2012-07-18	745.5	738.0	760.0	-	-	0	0	-	745.5	738.0	760.0	-	-	0	-	-0.47%
2012-07-17	749.0	740.5	762.5	-	-	0	0	-	749.0	740.5	762.5	-	-	0	-	-0.33%
2012-07-16	751.5	737.0	759.0	-	-	0	0	-	751.5	737.0	759.0	-	-	0	-	0.47%
2012-07-13	748.0	732.0	761.5	743.0	743.0	10	7,430	743.00	748.0	732.0	761.5	743.0	743.0	10	743.00	0.67%
2012-07-12	743.0	740.0	771.0	753.5	753.5	470	354,145	753.50	743.0	740.0	771.0	753.5	753.5	470	753.50	-2.24%
2012-07-11	760.0	751.5	771.0	756.0	760.0	945	714,440	756.02	760.0	751.5	771.0	756.0	760.0	945	756.02	1.20%
2012-07-10	751.0	733.0	759.0	748.0	748.0	470	351,560	748.00	751.0	733.0	759.0	748.0	748.0	470	748.00	0.94%
2012-07-09	744.0	730.5	770.0	745.0	745.0	470	350,150	745.00	744.0	730.5	770.0	745.0	745.0	470	745.00	-1.98%
2012-07-06	759.0	-	-	-	-	0	0	-	759.0	-	-	-	-	0	-	-0.72%
2012-07-05	764.5	-	-	770.0	770.0	200	154,000	770.00	764.5	-	-	770.0	770.0	200	770.00	0.33%
2012-07-04	762.0	-	-	776.0	776.0	470	364,720	776.00	762.0	-	-	776.0	776.0	470	776.00	-0.26%
2012-07-03	764.0	-	-	-	-	0	0	-	764.0	-	-	-	-	0	-	3.59%
2012-06-29	737.5	713.0	-	722.5	735.0	1,410	1,026,950	728.33	737.5	713.0	-	722.5	735.0	1,410	728.33	3.15%
2012-06-28	715.0	-	-	715.0	715.0	470	336,050	715.00	715.0	-	-	715.0	715.0	470	715.00	0.28%
2012-06-27	713.0	-	-	713.0	714.0	720	513,830	713.65	713.0	-	-	713.0	714.0	720	713.65	0.14%
2012-06-26	712.0	-	-	721.0	721.0	5	3,605	721.00	712.0	-	-	721.0	721.0	5	721.00	-1.18%
2012-06-25	720.5	711.0	-	711.5	711.5	940	668,810	711.50	720.5	711.0	-	711.5	711.5	940	711.50	1.41%
2012-06-22	710.5	-	-	712.0	714.0	1,410	1,005,330	713.00	710.5	-	-	712.0	714.0	1,410	713.00	-0.42%
2012-06-21	713.5	-	-	714.5	714.5	470	335,815	714.50	713.5	-	-	714.5	714.5	470	714.50	-1.11%
2012-06-20	721.5	-	-	722.5	724.5	1,880	1,360,415	723.63	721.5	-	-	722.5	724.5	1,880	723.63	0.56%
2012-06-19	717.5	-	-	713.0	713.0	470	335,110	713.00	717.5	-	-	713.0	713.0	470	713.00	-0.76%
2012-06-18	723.0	-	-	725.0	740.0	570	421,415	739.32	723.0	-	-	725.0	740.0	570	739.32	0.00%
2012-06-15	723.0	-	-	717.0	717.0	470	336,990	717.00	723.0	-	-	717.0	717.0	470	717.00	0.14%
2012-06-14	722.0	-	-	720.5	727.0	1,895	1,370,365	723.15	722.0	-	-	720.5	727.0	1,895	723.15	-0.62%
2012-06-13	726.5	-	-	-	-	0	0	-	726.5	-	-	-	-	0	-	1.32%
2012-06-12	717.0	-	-	-	-	0	0	-	717.0	-	-	-	-	0	-	-1.51%
2012-06-11	728.0	-	-	-	-	0	0	-	728.0	-	-	-	-	0	-	1.75%
2012-06-08	715.5	-	-	-	-	0	0	-	715.5	-	-	-	-	0	-	-0.62%
2012-06-07	720.0	-	-	-	-	0	0	-	720.0	-	-	-	-	0	-	2.27%
2012-06-06	704.0	-	-	-	-	0	0	-	704.0	-	-	-	-	0	-	2.77%
2012-06-05	685.0	-	-	-	-	0	0	-	685.0	-	-	-	-	0	-	0.22%
2012-06-04	683.5	-	-	-	-	0	0	-	683.5	-	-	-	-	0	-	-0.36%
2012-06-01	686.0	-	-	686.0	687.5	490	336,845	687.44	686.0	-	-	686.0	687.5	490	687.44	-0.29%
2012-05-31	688.0	-	-	-	-	0	0	-	688.0	-	-	-	-	0	-	-1.29%
2012-05-30	697.0	-	-	-	-	0	0	-	697.0	-	-	-	-	0	-	-2.11%
2012-05-29	712.0	-	-	712.0	712.0	470	334,640	712.00	712.0	-	-	712.0	712.0	470	712.00	1.21%
2012-05-28	703.5	-	-	-	-	0	0	-	703.5	-	-	-	-	0	-	0.86%
2012-05-25	697.5	-	-	-	-	0	0	-	697.5	-	-	-	-	0	-	2.42%
2012-05-24	681.0	-	-	-	-	0	0	-	681.0	-	-	-	-	0	-	0.22%
2012-05-23	679.5	-	-	678.0	678.0	10	6,780	678.00	679.5	-	-	678.0	678.0	10	678.00	-2.93%
2012-05-22	700.0	-	-	713.5	713.5	5	3,567	713.40	700.0	-	-	713.5	713.5	5	713.40	-1.27%
2012-05-21	709.0	-	-	-	-	0	0	-	709.0	-	-	-	-	0	-	2.01%
2012-05-18	695.0	-	-	688.5	708.0	50	34,620	692.40	695.0	-	-	688.5	708.0	50	692.40	-1.42%
2012-05-17	705.0	705.0	-	-	-	0	0	-	705.0	705.0	-	-	-	0	-	0.00%
2012-05-16	705.0	-	-	-	-	0	0	-	705.0	-	-	-	-	0	-	-2.42%
2012-05-15	722.5	-	-	-	-	0	0	-	722.5	-	-	-	-	0	-	0.42%
2012-05-14	719.5	-	-	-	-	0	0	-	719.5	-	-	-	-	0	-	-1.03%
2012-05-11	727.0	-	-	-	-	0	0	-	727.0	-	-	-	-	0	-	-1.62%
2012-05-10	739.0	-	-	-	-	0	0	-	739.0	-	-	-	-	0	-	-0.07%
2012-05-09	739.5	-	-	-	-	0	0	-	739.5	-	-	-	-	0	-	-1.27%
2012-05-08	749.0	-	-	-	-	0	0	-	749.0	-	-	-	-	0	-	0.54%
2012-05-07	745.0	-	-	-	-	0	0	-	745.0	-	-	-	-	0	-	-0.20%
2012-05-04	746.5	-	-	-	-	0	0	-	746.5	-	-	-	-	0	-	-3.49%
2012-05-03	773.5	-	-	780.0	780.0	125	97,500	780.00	773.5	-	-	780.0	780.0	125	780.00	-1.21%
2012-05-02	783.0	780.0	-	-	-	0	0	-	783.0	780.0	-	-	-	0	-	0.00%
2012-04-30	783.0	-	-	782.0	782.0	10	7,820	782.00	783.0	-	-	782.0	782.0	10	782.00	0.64%
2012-04-27	778.0	-	-	778.0	778.0	5	3,890	778.00	778.0	-	-	778.0	778.0	5	778.00	0.06%
2012-04-26	777.5	-	-	-	-	0	0	-	777.5	-	-	-	-	0	-	0.13%
2012-04-25	776.5	767.0	-	778.5	779.5	475	369,792	778.51	776.5	767.0	-	778.5	779.5	475	778.51	-0.06%
2012-04-24	777.0	-	-	776.5	779.5	1,410	1,096,510	777.67	777.0	-	-	776.5	779.5	1,410	777.67	-1.71%
2012-04-23	790.5	-	-	793.0	793.0	30	23,790	793.00	790.5	-	-	793.0	793.0	30	793.00	-2.04%
2012-04-20	807.0	-	-	-	-	0	0	-	807.0	-	-	-	-	0	-	-0.62%
2012-04-19	812.0	-	-	-	-	0	0	-	812.0	-	-	-	-	0	-	0.00%
2012-04-18	812.0	-	-	-	-	0	0	-	812.0	-	-	-	-	0	-	1.25%
2012-04-17	802.0	790.0	-	-	-	0	0	-	802.0	790.0	-	-	-	0	-	0.50%
2012-04-16	798.0	-	-	-	-	0	0	-	798.0	-	-	-	-	0	-	-1.30%
2012-04-13	808.5	805.0	-	-	-	0	0	-	808.5	805.0	-	-	-	0	-	0.50%
2012-04-12	804.5	-	-	-	-	0	0	-	804.5	-	-	-	-	0	-	0.50%
2012-04-11	800.5	-	-	-	-	0	0	-	800.5	-	-	-	-	0	-	-0.50%
2012-04-10	804.5	-	-	-	-	0	0	-	804.5	-	-	-	-	0	-	-1.89%
2012-04-05	820.0	-	-	817.0	819.5	530	433,160	817.28	820.0	-	-	817.0	819.5	530	817.28	-1.80%
2012-04-03	835.0	-	-	835.0	835.0	100	83,500	835.00	835.0	-	-	835.0	835.0	100	835.00	1.33%
2012-04-02	824.0	812.0	-	-	-	0	0	-	824.0	812.0	-	-	-	0	-	1.48%
2012-03-30	812.0	-	-	-	-	0	0	-	812.0	-	-	-	-	0	-	2.20%
2012-03-29	794.5	-	-	794.5	795.0	45	35,765	794.78	794.5	-	-	794.5	795.0	45	794.78	-1.97%
2012-03-28	810.5	-	-	813.5	813.5	470	382,345	813.50	810.5	-	-	813.5	813.5	470	813.50	0.25%
2012-03-27	808.5	799.0	-	806.0	810.0	520	419,320	806.38	808.5	799.0	-	806.0	810.0	520	806.38	1.25%
2012-03-26	798.5	795.0	-	810.0	810.0	15	12,150	810.00	798.5	795.0	-	810.0	810.0	15	810.00	-1.60%
2012-03-23	811.5	-	-	810.0	810.0	470	380,700	810.00	811.5	-	-	810.0	810.0	470	810.00	-2.29%
2012-03-22	830.5	-	-	831.5	831.5	470	390,805	831.50	830.5	-	-	831.5	831.5	470	831.50	0.18%
2012-03-21	829.0	-	-	827.0	827.0	50	41,350	827.00	829.0	-	-	827.0	827.0	50	827.00	0.48%
2012-03-20	825.0	-	-	828.5	828.5	16,378	13,477,268	822.89	825.0	-	-	828.5	828.5	16,378	822.89	-0.66%
2012-03-19	830.5	-	-	833.5	833.5	120	100,020	833.50	830.5	-	-	833.5	833.5	120	833.50	-2.24%
2012-03-16	849.5	-	-	-	-	0	0	-	849.5	-	-	-	-	0	-	0.00%
2012-03-15	849.5	-	-	858.5	859.5	40	34,370	859.25	849.5	-	-	858.5	859.5	40	859.25	-1.51%
2012-03-14	862.5	-	-	861.5	862.5	1,325	1,141,427	861.45	862.5	-	-	861.5	862.5	1,325	861.45	0.70%
2012-03-13	856.5	-	-	-	-	0	0	-	856.5	-	-	-	-	0	-	1.18%
2012-03-12	846.5	-	-	849.0	851.5	220	187,035	850.16	846.5	-	-	849.0	851.5	220	850.16	1.14%
2012-03-09	837.0	830.0	-	-	-	0	0	-	837.0	830.0	-	-	-	0	-	1.27%
2012-03-08	826.5	-	-	-	-	0	0	-	826.5	-	-	-	-	0	-	2.29%
2012-03-07	808.0	797.0	-	808.0	808.5	2,855	2,307,795	808.33	808.0	797.0	-	808.0	808.5	2,855	808.33	-3.00%
2012-03-06	833.0	-	-	-	-	0	0	-	833.0	-	-	-	-	0	-	-0.36%
2012-03-05	836.0	-	850.0	836.5	845.5	2,360	1,987,795	842.29	836.0	-	850.0	836.5	845.5	2,360	842.29	-1.94%
2012-03-02	852.5	-	-	861.5	861.5	10	8,615	861.50	852.5	-	-	861.5	861.5	10	861.50	-0.58%
2012-03-01	857.5	-	877.0	859.5	859.5	470	403,965	859.50	857.5	-	877.0	859.5	859.5	470	859.50	-1.55%
2012-02-29	871.0	-	877.0	870.0	871.0	60	52,245	870.75	871.0	-	877.0	870.0	871.0	60	870.75	1.04%
2012-02-28	862.0	-	-	852.5	853.5	955	814,842	853.24	862.0	-	-	852.5	853.5	955	853.24	0.12%
2012-02-27	861.0	-	-	862.0	876.0	120	103,720	864.33	861.0	-	-	862.0	876.0	120	864.33	-1.71%
2012-02-24	876.0	-	-	-	-	2,885	2,541,685	881.00	876.0	-	-	-	-	2,885	881.00	-0.23%
2012-02-23	878.0	868.0	-	878.0	883.5	145	127,885	881.97	878.0	868.0	-	878.0	883.5	145	881.97	-2.28%
2012-02-22	898.5	892.0	-	-	-	0	0	-	898.5	892.0	-	-	-	0	-	-0.17%
2012-02-21	900.0	-	-	900.0	900.0	15	13,500	900.00	900.0	-	-	900.0	900.0	15	900.00	0.50%
2012-02-20	895.5	-	-	895.5	895.5	110	98,505	895.50	895.5	-	-	895.5	895.5	110	895.50	0.34%
2012-02-17	892.5	875.0	-	-	-	0	0	-	892.5	875.0	-	-	-	0	-	1.42%
2012-02-16	880.0	-	-	-	-	0	0	-	880.0	-	-	-	-	0	-	0.00%
2012-02-15	880.0	-	-	873.5	880.0	1,240	1,085,325	875.26	880.0	-	-	873.5	880.0	1,240	875.26	2.03%
2012-02-14	862.5	-	-	-	-	1,175	1,018,052	866.43	862.5	-	-	-	-	1,175	866.43	0.00%
2012-02-13	862.5	-	-	-	-	0	0	-	862.5	-	-	-	-	0	-	1.17%
2012-02-10	852.5	-	-	-	-	310	262,880	848.00	852.5	-	-	-	-	310	848.00	-0.70%
2012-02-09	858.5	-	-	853.5	859.5	2,825	2,425,237	858.49	858.5	-	-	853.5	859.5	2,825	858.49	-0.98%
2012-02-08	867.0	-	-	867.0	867.0	10	8,670	867.00	867.0	-	-	867.0	867.0	10	867.00	0.00%
2012-02-07	867.0	-	-	866.0	866.0	25	21,650	866.00	867.0	-	-	866.0	866.0	25	866.00	0.12%
2012-02-06	866.0	-	-	-	-	0	0	-	866.0	-	-	-	-	0	-	1.88%
2012-02-03	850.0	-	-	-	-	0	0	-	850.0	-	-	-	-	0	-	0.29%
2012-02-02	847.5	822.0	-	843.0	847.5	10	8,452	845.20	847.5	822.0	-	843.0	847.5	10	845.20	3.23%
2012-02-01	821.0	-	-	-	-	0	0	-	821.0	-	-	-	-	0	-	0.18%
2012-01-31	819.5	-	-	-	-	0	0	-	819.5	-	-	-	-	0	-	0.00%
2012-01-30	819.5	-	-	-	-	4,280	3,493,122	816.15	819.5	-	-	-	-	4,280	816.15	-0.67%
2012-01-27	825.0	819.0	-	825.0	825.0	20	16,500	825.00	825.0	819.0	-	825.0	825.0	20	825.00	0.79%
2012-01-26	818.5	790.0	-	817.5	820.0	2,410	1,972,580	818.50	818.5	790.0	-	817.5	820.0	2,410	818.50	3.61%
2012-01-20	790.0	-	-	790.0	791.5	1,200	948,600	790.50	790.0	-	-	790.0	791.5	1,200	790.50	0.70%
2012-01-19	784.5	-	-	779.0	785.0	155	121,465	783.65	784.5	-	-	779.0	785.0	155	783.65	2.15%
2012-01-18	768.0	-	-	-	-	0	0	-	768.0	-	-	-	-	0	-	0.13%
2012-01-17	767.0	-	-	-	-	9,150	6,807,417	743.98	767.0	-	-	-	-	9,150	743.98	3.09%
2012-01-16	744.0	-	-	-	-	0	0	-	744.0	-	-	-	-	0	-	-0.67%
2012-01-13	749.0	-	-	743.0	749.0	1,300	966,500	743.46	749.0	-	-	743.0	749.0	1,300	743.46	1.56%
2012-01-12	737.5	-	744.0	737.5	740.0	1,350	998,425	739.57	737.5	-	744.0	737.5	740.0	1,350	739.57	-0.67%
2012-01-11	742.5	-	-	736.5	744.5	1,300	958,450	737.27	742.5	-	-	736.5	744.5	1,300	737.27	1.99%
2012-01-10	728.0	-	-	718.0	723.0	150	108,200	721.33	728.0	-	-	718.0	723.0	150	721.33	2.46%
2012-01-09	710.5	700.0	-	-	-	320	228,160	713.00	710.5	700.0	-	-	-	320	713.00	0.92%
2012-01-06	704.0	-	707.0	-	-	0	0	-	704.0	-	707.0	-	-	0	-	-1.40%
2012-01-05	714.0	-	-	714.0	714.0	120	85,680	714.00	714.0	-	-	714.0	714.0	120	714.00	0.78%
2012-01-04	708.5	-	-	711.5	711.5	405	288,157	711.50	708.5	-	-	711.5	711.5	405	711.50	0.78%
2012-01-03	703.0	-	-	-	-	0	0	-	703.0	-	-	-	-	0	-	1.37%
2011-12-30	693.5	-	-	-	-	0	0	-	693.5	-	-	-	-	0	-	-0.29%
2011-12-29	695.5	-	-	-	-	0	0	-	695.5	-	-	-	-	0	-	0.00%
2011-12-28	695.5	-	-	704.0	704.0	400	281,600	704.00	695.5	-	-	704.0	704.0	400	704.00	-2.32%
2011-12-23	712.0	-	713.0	711.5	714.5	800	570,400	713.00	712.0	-	713.0	711.5	714.5	800	713.00	2.52%
2011-12-22	694.5	-	-	-	-	780	550,188	705.37	694.5	-	-	-	-	780	705.37	0.00%
2011-12-21	694.5	-	-	-	-	0	0	-	694.5	-	-	-	-	0	-	1.61%
2011-12-20	683.5	-	-	-	-	0	0	-	683.5	-	-	-	-	0	-	-0.36%
2011-12-19	686.0	-	-	683.0	691.5	2,105	1,449,532	688.61	686.0	-	-	683.0	691.5	2,105	688.61	-4.79%
2011-12-16	720.5	690.0	-	690.0	720.5	2,760	1,954,102	708.01	720.5	690.0	-	690.0	720.5	2,760	708.01	4.42%
2011-12-15	690.0	-	709.5	685.5	688.0	70	48,010	685.86	690.0	-	709.5	685.5	688.0	70	685.86	-2.75%
2011-12-14	709.5	703.5	-	708.5	714.5	3,000	2,137,250	712.42	709.5	703.5	-	708.5	714.5	3,000	712.42	0.00%
2011-12-13	709.5	706.0	-	706.0	710.0	170	120,372	708.07	709.5	706.0	-	706.0	710.0	170	708.07	-1.73%
2011-12-12	722.0	715.0	-	728.0	744.5	295	219,545	744.22	722.0	715.0	-	728.0	744.5	295	744.22	-1.97%
2011-12-09	736.5	-	-	741.0	741.0	60	44,460	741.00	736.5	-	-	741.0	741.0	60	741.00	-2.96%
2011-12-08	759.0	-	-	-	-	0	0	-	759.0	-	-	-	-	0	-	-2.44%
2011-12-07	778.0	-	-	777.0	778.0	560	435,620	777.89	778.0	-	-	777.0	778.0	560	777.89	0.91%
2011-12-06	771.0	-	-	771.0	771.0	70	53,970	771.00	771.0	-	-	771.0	771.0	70	771.00	-0.71%
2011-12-05	776.5	-	-	770.0	770.0	60	46,200	770.00	776.5	-	-	770.0	770.0	60	770.00	0.13%
2011-12-02	775.5	-	-	763.5	775.5	1,310	1,011,287	771.97	775.5	-	-	763.5	775.5	1,310	771.97	2.24%
2011-12-01	758.5	745.0	-	-	-	0	0	-	758.5	745.0	-	-	-	0	-	4.26%
2011-11-30	727.5	714.0	-	724.0	724.5	270	195,580	724.37	727.5	714.0	-	724.0	724.5	270	724.37	-1.42%
2011-11-29	738.0	-	-	741.0	741.0	7,245	5,350,248	738.47	738.0	-	-	741.0	741.0	7,245	738.47	0.68%
2011-11-28	733.0	718.5	-	-	-	1,070	770,924	720.49	733.0	718.5	-	-	-	1,070	720.49	2.02%
2011-11-25	718.5	714.0	-	717.5	720.5	6,245	4,508,679	721.97	718.5	714.0	-	717.5	720.5	6,245	721.97	1.05%
2011-11-24	711.0	698.0	-	705.0	706.0	95	66,980	705.05	711.0	698.0	-	705.0	706.0	95	705.05	-0.07%
2011-11-23	711.5	698.0	-	713.0	713.0	3,102	2,260,132	728.60	711.5	698.0	-	713.0	713.0	3,102	728.60	-3.00%
2011-11-22	733.5	-	-	-	-	0	0	-	733.5	-	-	-	-	0	-	-1.54%
2011-11-21	745.0	-	-	-	-	0	0	-	745.0	-	-	-	-	0	-	-1.39%
2011-11-18	755.5	-	-	758.0	775.0	75	57,027	760.36	755.5	-	-	758.0	775.0	75	760.36	-3.08%
2011-11-17	779.5	-	-	-	-	0	0	-	779.5	-	-	-	-	0	-	0.00%
2011-11-16	779.5	-	-	778.0	792.5	1,020	802,937	787.19	779.5	-	-	778.0	792.5	1,020	787.19	-3.29%
2011-11-15	806.0	806.0	-	806.0	806.0	60	48,360	806.00	806.0	806.0	-	806.0	806.0	60	806.00	-1.95%
2011-11-14	822.0	-	-	823.5	823.5	5	4,117	823.40	822.0	-	-	823.5	823.5	5	823.40	0.55%
2011-11-11	817.5	-	-	821.5	821.5	1,000	821,500	821.50	817.5	-	-	821.5	821.5	1,000	821.50	2.32%
2011-11-10	799.0	-	-	807.0	807.0	10,815	8,997,198	831.92	799.0	-	-	807.0	807.0	10,815	831.92	-4.88%
2011-11-09	840.0	-	-	840.0	840.0	10	8,400	840.00	840.0	-	-	840.0	840.0	10	840.00	-0.53%
2011-11-08	844.5	840.0	-	850.0	850.0	25	21,250	850.00	844.5	840.0	-	850.0	850.0	25	850.00	-0.18%
2011-11-07	846.0	840.0	-	852.5	853.0	1,000	852,750	852.75	846.0	840.0	-	852.5	853.0	1,000	852.75	-0.70%
2011-11-04	852.0	-	-	861.5	868.5	505	438,557	868.43	852.0	-	-	861.5	868.5	505	868.43	2.10%
2011-11-03	834.5	-	-	840.0	848.0	40	33,680	842.00	834.5	-	-	840.0	848.0	40	842.00	-1.77%
2011-11-02	849.5	-	-	-	-	0	0	-	849.5	-	-	-	-	0	-	0.00%
2011-11-01	849.5	-	-	851.0	861.0	1,000	856,000	856.00	849.5	-	-	851.0	861.0	1,000	856.00	-2.19%
2011-10-31	868.5	-	-	870.0	870.0	32,940	28,258,663	857.88	868.5	-	-	870.0	870.0	32,940	857.88	0.00%
2011-10-28	868.5	860.0	-	868.5	874.0	275	240,295	873.80	868.5	860.0	-	868.5	874.0	275	873.80	1.58%
2011-10-27	855.0	839.0	-	-	-	0	0	-	855.0	839.0	-	-	-	0	-	1.91%
2011-10-26	839.0	-	-	818.5	839.0	5,510	4,562,980	828.13	839.0	-	-	818.5	839.0	5,510	828.13	1.88%
2011-10-25	823.5	-	-	818.5	824.0	1,500	1,233,250	822.17	823.5	-	-	818.5	824.0	1,500	822.17	1.29%
2011-10-24	813.0	-	-	809.0	813.0	1,170	949,060	811.16	813.0	-	-	809.0	813.0	1,170	811.16	1.06%
2011-10-21	804.5	802.0	-	805.0	808.5	110	88,567	805.15	804.5	802.0	-	805.0	808.5	110	805.15	-0.25%
2011-10-20	806.5	-	825.0	810.0	817.5	1,500	1,219,500	813.00	806.5	-	825.0	810.0	817.5	1,500	813.00	-1.89%
2011-10-19	822.0	-	-	815.0	820.5	1,005	824,575	820.47	822.0	-	-	815.0	820.5	1,005	820.47	1.48%
2011-10-18	810.0	-	831.0	817.5	817.5	500	408,750	817.50	810.0	-	831.0	817.5	817.5	500	817.50	-2.70%
2011-10-17	832.5	-	-	832.5	832.5	5	4,162	832.40	832.5	-	-	832.5	832.5	5	832.40	1.09%
2011-10-14	823.5	-	-	-	-	0	0	-	823.5	-	-	-	-	0	-	-0.36%
2011-10-13	826.5	-	-	-	-	0	0	-	826.5	-	-	-	-	0	-	2.54%
2011-10-12	806.0	-	-	797.0	797.5	1,000	797,250	797.25	806.0	-	-	797.0	797.5	1,000	797.25	0.19%
2011-10-11	804.5	-	-	-	-	0	0	-	804.5	-	-	-	-	0	-	0.75%
2011-10-10	798.5	-	-	790.0	790.0	5	3,950	790.00	798.5	-	-	790.0	790.0	5	790.00	1.08%
2011-10-07	790.0	-	-	791.5	792.0	1,000	791,750	791.75	790.0	-	-	791.5	792.0	1,000	791.75	0.89%
2011-10-06	783.0	-	-	-	-	0	0	-	783.0	-	-	-	-	0	-	2.49%
2011-10-04	764.0	-	-	770.0	780.5	80	62,387	779.84	764.0	-	-	770.0	780.5	80	779.84	-2.24%
2011-10-03	781.5	-	781.5	-	-	0	0	-	781.5	-	781.5	-	-	0	-	-2.43%
2011-09-30	801.0	-	-	801.0	804.0	2,505	2,012,505	803.40	801.0	-	-	801.0	804.0	2,505	803.40	0.12%
2011-09-28	800.0	-	-	-	-	0	0	-	800.0	-	-	-	-	0	-	0.88%
2011-09-27	793.0	793.0	-	-	-	0	0	-	793.0	793.0	-	-	-	0	-	3.93%
2011-09-26	763.0	-	-	763.0	782.0	1,030	804,890	781.45	763.0	-	-	763.0	782.0	1,030	781.45	-1.93%
2011-09-23	778.0	768.0	-	774.5	778.0	1,505	1,168,380	776.33	778.0	768.0	-	774.5	778.0	1,505	776.33	-4.25%
2011-09-22	812.5	-	826.0	-	-	0	0	-	812.5	-	826.0	-	-	0	-	-3.85%
2011-09-21	845.0	-	-	-	-	0	0	-	845.0	-	-	-	-	0	-	0.54%
2011-09-20	840.5	-	-	832.0	832.0	150	124,800	832.00	840.5	-	-	832.0	832.0	150	832.00	0.72%
2011-09-19	834.5	-	-	-	-	0	0	-	834.5	-	-	-	-	0	-	0.00%
2011-09-16	834.5	-	-	-	-	0	0	-	834.5	-	-	-	-	0	-	0.00%
2011-09-15	834.5	-	-	829.5	839.0	35	29,297	837.06	834.5	-	-	829.5	839.0	35	837.06	1.27%
2011-09-14	824.0	822.0	-	824.0	824.0	70	57,680	824.00	824.0	822.0	-	824.0	824.0	70	824.00	-1.20%
2011-09-12	834.0	830.0	-	834.0	842.0	500	417,200	834.40	834.0	830.0	-	834.0	842.0	500	834.40	-4.03%
2011-09-09	869.0	865.0	869.5	-	-	0	0	-	869.0	865.0	869.5	-	-	0	-	-1.14%
2011-09-08	879.0	-	-	879.0	879.0	10	8,790	879.00	879.0	-	-	879.0	879.0	10	879.00	0.46%
2011-09-07	875.0	-	-	875.0	875.0	500	437,500	875.00	875.0	-	-	875.0	875.0	500	875.00	1.16%
2011-09-06	865.0	850.0	-	-	-	0	0	-	865.0	850.0	-	-	-	0	-	0.00%
2011-09-05	865.0	862.0	866.5	855.5	865.0	1,480	1,275,450	861.79	865.0	862.0	866.5	855.5	865.0	1,480	861.79	-1.20%
2011-09-02	875.5	-	-	872.0	881.5	5,000	4,372,000	874.40	875.5	-	-	872.0	881.5	5,000	874.40	-0.68%
2011-09-01	881.5	-	-	875.5	889.5	10,680	9,433,800	883.31	881.5	-	-	875.5	889.5	10,680	883.31	1.44%
2011-08-31	869.0	-	-	-	-	0	0	-	869.0	-	-	-	-	0	-	0.93%
2011-08-30	861.0	-	-	861.0	861.0	5	4,305	861.00	861.0	-	-	861.0	861.0	5	861.00	2.26%
2011-08-29	842.0	815.0	-	-	-	0	0	-	842.0	815.0	-	-	-	0	-	1.69%
2011-08-26	828.0	-	-	832.0	832.0	5	4,160	832.00	828.0	-	-	832.0	832.0	5	832.00	-1.25%
2011-08-25	838.5	-	-	845.0	847.0	560	473,320	845.21	838.5	-	-	845.0	847.0	560	845.21	-0.89%
2011-08-24	846.0	-	-	849.0	856.5	190	162,662	856.12	846.0	-	-	849.0	856.5	190	856.12	-1.63%
2011-08-23	860.0	846.5	-	-	-	0	0	-	860.0	846.5	-	-	-	0	-	2.14%
2011-08-22	842.0	-	-	838.0	838.0	1,000	838,000	838.00	842.0	-	-	838.0	838.0	1,000	838.00	1.08%
2011-08-19	833.0	-	-	833.0	842.5	570	479,197	840.70	833.0	-	-	833.0	842.5	570	840.70	-4.03%
2011-08-18	868.0	865.0	-	-	-	0	0	-	868.0	865.0	-	-	-	0	-	-1.53%
2011-08-17	881.5	-	-	881.0	893.0	115	101,495	882.57	881.5	-	-	881.0	893.0	115	882.57	-1.34%
2011-08-16	893.5	889.0	893.5	902.0	906.0	3,000	2,710,750	903.58	893.5	889.0	893.5	902.0	906.0	3,000	903.58	-0.67%
2011-08-15	899.5	896.0	-	898.0	899.5	4,500	4,045,250	898.94	899.5	896.0	-	898.0	899.5	4,500	898.94	0.95%
2011-08-12	891.0	884.0	891.0	908.0	912.5	1,000	910,250	910.25	891.0	884.0	891.0	908.0	912.5	1,000	910.25	-1.44%
2011-08-11	904.0	-	-	892.5	900.0	1,045	934,435	894.20	904.0	-	-	892.5	900.0	1,045	894.20	-0.17%
2011-08-10	905.5	-	-	905.5	913.0	3,235	2,937,192	907.94	905.5	-	-	905.5	913.0	3,235	907.94	1.97%
2011-08-09	888.0	888.0	892.5	859.5	874.0	6,115	5,283,380	864.00	888.0	888.0	892.5	859.5	874.0	6,115	864.00	-2.36%
2011-08-08	909.5	895.0	-	897.0	897.0	135	121,095	897.00	909.5	895.0	-	897.0	897.0	135	897.00	-0.93%
2011-08-05	918.0	910.0	-	918.0	920.0	3,600	3,307,800	918.83	918.0	910.0	-	918.0	920.0	3,600	918.83	-4.72%
2011-08-04	963.5	-	-	963.5	963.5	500	481,750	963.50	963.5	-	-	963.5	963.5	500	963.50	-0.26%
2011-08-03	966.0	953.0	-	966.0	966.0	1,500	1,449,000	966.00	966.0	953.0	-	966.0	966.0	1,500	966.00	-0.77%
2011-08-02	973.5	-	-	-	-	0	0	-	973.5	-	-	-	-	0	-	-1.32%
2011-08-01	986.5	-	-	-	-	0	0	-	986.5	-	-	-	-	0	-	0.00%
2011-07-29	986.5	-	-	-	-	0	0	-	986.5	-	-	-	-	0	-	-0.60%
2011-07-28	992.5	-	-	-	-	0	0	-	992.5	-	-	-	-	0	-	-0.65%
2011-07-27	999.0	-	-	-	-	0	0	-	999.0	-	-	-	-	0	-	-0.05%
2011-07-26	999.5	-	-	997.0	1,025	4,000	4,023,450	1,005.9	999.5	-	-	997.0	1,025	4,000	1,005.9	-0.55%
2011-07-25	1,005	-	-	-	-	0	0	-	1,005	-	-	-	-	0	-	0.00%
2011-07-22	1,005	-	-	999.0	1,005	505	507,495	1,004.9	1,005	-	-	999.0	1,005	505	1,004.9	1.36%
2011-07-21	991.5	-	-	-	-	0	0	-	991.5	-	-	-	-	0	-	-0.80%
2011-07-20	999.5	-	-	1,003	1,003	50	50,150	1,003.0	999.5	-	-	1,003	1,003	50	1,003.0	0.10%
2011-07-19	998.5	-	-	-	-	0	0	-	998.5	-	-	-	-	0	-	0.86%
2011-07-18	990.0	-	-	990.0	990.0	500	495,000	990.00	990.0	-	-	990.0	990.0	500	990.00	-0.45%
2011-07-15	994.5	-	-	-	-	0	0	-	994.5	-	-	-	-	0	-	-0.75%
2011-07-14	1,002	1,001	1,008	990.0	992.0	3,505	3,472,210	990.64	1,002	1,001	1,008	990.0	992.0	3,505	990.64	1.47%
2011-07-13	987.5	-	-	-	-	0	0	-	987.5	-	-	-	-	0	-	0.97%
2011-07-12	978.0	-	-	978.5	984.5	1,500	1,471,250	980.83	978.0	-	-	978.5	984.5	1,500	980.83	-3.74%
2011-07-11	1,016	-	-	-	-	0	0	-	1,016	-	-	-	-	0	-	0.00%
2011-07-08	1,016	-	1,024	-	-	0	0	-	1,016	-	1,024	-	-	0	-	0.49%
2011-07-07	1,011	1,011	1,016	1,009	1,009	30	30,270	1,009.0	1,011	1,011	1,016	1,009	1,009	30	1,009.0	1.00%
2011-07-06	1,001	998.5	1,004	-	-	0	0	-	1,001	998.5	1,004	-	-	0	-	0.00%
2011-07-05	1,001	997.0	1,003	-	-	0	0	-	1,001	997.0	1,003	-	-	0	-	0.00%
2011-07-04	1,001	1,001	1,007	1,000	1,014	2,100	2,125,500	1,012.1	1,001	1,001	1,007	1,000	1,014	2,100	1,012.1	1.01%
2011-06-30	991.0	990.0	995.0	-	-	0	0	-	991.0	990.0	995.0	-	-	0	-	0.76%
2011-06-29	983.5	983.5	988.5	-	-	0	0	-	983.5	983.5	988.5	-	-	0	-	1.39%
2011-06-28	970.0	970.0	975.0	968.0	971.0	55	53,255	968.27	970.0	970.0	975.0	968.0	971.0	55	968.27	0.15%
2011-06-27	968.5	-	-	949.0	954.0	20	19,030	951.50	968.5	-	-	949.0	954.0	20	951.50	2.05%
2011-06-24	949.0	-	-	945.5	945.5	1,500	1,418,250	945.50	949.0	-	-	945.5	945.5	1,500	945.50	1.39%
2011-06-23	936.0	-	-	936.0	936.0	5	4,680	936.00	936.0	-	-	936.0	936.0	5	936.00	0.11%
2011-06-22	935.0	933.0	-	935.0	935.0	25	23,375	935.00	935.0	933.0	-	935.0	935.0	25	935.00	0.27%
2011-06-21	932.5	-	-	931.0	932.0	2,000	1,863,250	931.63	932.5	-	-	931.0	932.0	2,000	931.63	0.76%
2011-06-20	925.5	-	950.0	925.0	949.0	1,000	937,000	937.00	925.5	-	950.0	925.0	949.0	1,000	937.00	-2.48%
2011-06-17	949.0	-	-	950.0	950.0	50	47,500	950.00	949.0	-	-	950.0	950.0	50	950.00	-0.42%
2011-06-16	953.0	-	-	951.0	954.0	2,500	2,380,750	952.30	953.0	-	-	951.0	954.0	2,500	952.30	-1.35%
2011-06-15	966.0	-	-	970.0	976.0	1,510	1,465,260	970.37	966.0	-	-	970.0	976.0	1,510	970.37	-0.57%
2011-06-14	971.5	964.0	-	962.0	970.5	2,000	1,932,750	966.38	971.5	964.0	-	962.0	970.5	2,000	966.38	0.15%
2011-06-13	970.0	960.0	-	970.0	970.0	15	14,550	970.00	970.0	960.0	-	970.0	970.0	15	970.00	-0.26%
2011-06-10	972.5	960.0	-	974.5	978.0	2,000	1,952,500	976.25	972.5	960.0	-	974.5	978.0	2,000	976.25	-0.46%
2011-06-09	977.0	960.0	-	-	-	0	0	-	977.0	960.0	-	-	-	0	-	0.00%
2011-06-08	977.0	968.0	980.5	973.5	977.0	3,010	2,936,235	975.49	977.0	968.0	980.5	973.5	977.0	3,010	975.49	-0.26%
2011-06-07	979.5	960.0	-	967.0	971.5	4,000	3,878,250	969.56	979.5	960.0	-	967.0	971.5	4,000	969.56	0.62%
2011-06-03	973.5	960.0	-	973.5	975.0	1,000	974,250	974.25	973.5	960.0	-	973.5	975.0	1,000	974.25	0.05%
2011-06-02	973.0	960.0	-	968.5	971.5	2,045	1,982,217	969.30	973.0	960.0	-	968.5	971.5	2,045	969.30	-0.56%
2011-06-01	978.5	975.0	-	-	-	0	0	-	978.5	975.0	-	-	-	0	-	0.88%
2011-05-31	970.0	969.0	-	962.0	970.0	2,025	1,964,050	969.90	970.0	969.0	-	962.0	970.0	2,025	969.90	0.88%
2011-05-30	961.5	953.5	-	954.5	964.0	2,000	1,918,500	959.25	961.5	953.5	-	954.5	964.0	2,000	959.25	0.79%
2011-05-27	954.0	943.0	-	945.0	945.0	5	4,725	945.00	954.0	943.0	-	945.0	945.0	5	945.00	1.81%
2011-05-26	937.0	936.0	-	936.0	937.0	790	739,730	936.37	937.0	936.0	-	936.0	937.0	790	936.37	1.19%
2011-05-25	926.0	-	-	930.0	930.0	1,000	930,000	930.00	926.0	-	-	930.0	930.0	1,000	930.00	-1.54%
2011-05-24	940.5	930.0	-	930.0	930.0	15	13,950	930.00	940.5	930.0	-	930.0	930.0	15	930.00	0.37%
2011-05-23	937.0	933.0	-	940.0	958.5	245	230,937	942.60	937.0	933.0	-	940.0	958.5	245	942.60	-2.24%
2011-05-20	958.5	947.0	-	-	-	0	0	-	958.5	947.0	-	-	-	0	-	1.11%
2011-05-19	948.0	-	-	-	-	0	0	-	948.0	-	-	-	-	0	-	0.00%
2011-05-18	948.0	933.0	-	948.0	948.0	1,000	948,000	948.00	948.0	933.0	-	948.0	948.0	1,000	948.00	-0.21%
2011-05-17	950.0	933.0	958.5	950.0	955.0	150	143,000	953.33	950.0	933.0	958.5	950.0	955.0	150	953.33	-1.91%
2011-05-16	968.5	955.0	-	-	-	0	0	-	968.5	955.0	-	-	-	0	-	-1.12%
2011-05-13	979.5	955.0	-	-	-	0	0	-	979.5	955.0	-	-	-	0	-	1.08%
2011-05-12	969.0	961.0	-	-	-	0	0	-	969.0	961.0	-	-	-	0	-	-1.12%
2011-05-11	980.0	975.0	-	980.0	980.0	95	93,100	980.00	980.0	975.0	-	980.0	980.0	95	980.00	0.10%
2011-05-09	979.0	-	-	-	-	0	0	-	979.0	-	-	-	-	0	-	0.77%
2011-05-06	971.5	950.0	-	965.0	971.5	100	97,085	970.85	971.5	950.0	-	965.0	971.5	100	970.85	0.05%
2011-05-05	971.0	965.0	-	974.0	974.0	30	29,220	974.00	971.0	965.0	-	974.0	974.0	30	974.00	-0.87%
2011-05-04	979.5	973.0	-	982.0	982.0	10	9,820	982.00	979.5	973.0	-	982.0	982.0	10	982.00	-1.66%
2011-05-03	996.0	-	-	1,013	1,040	105	106,500	1,014.3	996.0	-	-	1,013	1,040	105	1,014.3	-3.11%
2011-04-29	1,028	-	1,040	1,029	1,029	60	61,740	1,029.0	1,028	-	1,040	1,029	1,029	60	1,029.0	-0.58%
2011-04-28	1,034	1,030	1,040	-	-	0	0	-	1,034	1,030	1,040	-	-	0	-	-0.19%
2011-04-27	1,036	-	-	-	-	0	0	-	1,036	-	-	-	-	0	-	0.00%
2011-04-26	1,036	-	-	-	-	0	0	-	1,036	-	-	-	-	0	-	-0.67%
2011-04-21	1,043	-	-	-	-	0	0	-	1,043	-	-	-	-	0	-	1.26%
2011-04-20	1,030	-	-	1,035	1,035	20	20,700	1,035.0	1,030	-	-	1,035	1,035	20	1,035.0	0.68%
2011-04-19	1,023	-	-	-	-	0	0	-	1,023	-	-	-	-	0	-	-0.58%
2011-04-18	1,029	-	-	1,037	1,037	20	20,740	1,037.0	1,029	-	-	1,037	1,037	20	1,037.0	-0.77%
2011-04-15	1,037	-	1,050	-	-	0	0	-	1,037	-	1,050	-	-	0	-	-0.29%
2011-04-14	1,040	-	1,050	-	-	0	0	-	1,040	-	1,050	-	-	0	-	0.39%
2011-04-13	1,036	1,018	-	1,018	1,036	70	71,620	1,023.1	1,036	1,018	-	1,018	1,036	70	1,023.1	1.77%
2011-04-12	1,018	-	1,018	-	-	0	0	-	1,018	-	1,018	-	-	0	-	-1.64%
2011-04-11	1,035	135.0	1,035	1,037	1,048	980	1,022,350	1,043.2	1,035	135.0	1,035	1,037	1,048	980	1,043.2	-1.24%
2011-04-08	1,048	-	-	-	-	0	0	-	1,048	-	-	-	-	0	-	0.00%
2011-04-07	1,048	1,048	-	1,048	1,048	20	20,960	1,048.0	1,048	1,048	-	1,048	1,048	20	1,048.0	0.00%
2011-04-06	1,048	-	-	-	-	0	0	-	1,048	-	-	-	-	0	-	0.58%
2011-04-04	1,042	-	-	1,030	1,030	500	515,000	1,030.0	1,042	-	-	1,030	1,030	500	1,030.0	1.36%
2011-04-01	1,028	-	-	-	-	0	0	-	1,028	-	-	-	-	0	-	0.39%
2011-03-31	1,024	-	-	-	-	0	0	-	1,024	-	-	-	-	0	-	0.00%
2011-03-30	1,024	-	-	1,024	1,024	25	25,600	1,024.0	1,024	-	-	1,024	1,024	25	1,024.0	1.09%
2011-03-29	1,013	-	-	1,006	1,013	145	146,710	1,011.8	1,013	-	-	1,006	1,013	145	1,011.8	1.00%
2011-03-28	1,003	-	1,008	998.0	998.5	1,000	998,250	998.25	1,003	-	1,008	998.0	998.5	1,000	998.25	0.96%
2011-03-25	993.5	990.0	996.5	983.5	991.5	750	741,625	988.83	993.5	990.0	996.5	983.5	991.5	750	988.83	2.21%
2011-03-24	972.0	-	978.0	-	-	0	0	-	972.0	-	978.0	-	-	0	-	1.51%
2011-03-23	957.5	-	-	949.5	949.5	25	23,738	949.52	957.5	-	-	949.5	949.5	25	949.52	0.84%
2011-03-22	949.5	-	-	-	-	0	0	-	949.5	-	-	-	-	0	-	0.00%
2011-03-21	949.5	-	-	950.0	952.5	65	61,813	950.97	949.5	-	-	950.0	952.5	65	950.97	-0.11%
2011-03-18	950.5	945.0	-	965.0	965.0	100	96,500	965.00	950.5	945.0	-	965.0	965.0	100	965.00	-0.78%
2011-03-17	958.0	953.0	959.5	952.5	962.0	200	191,725	958.63	958.0	953.0	959.5	952.5	962.0	200	958.63	-0.67%
2011-03-16	964.5	964.5	970.0	960.5	960.5	165	158,483	960.50	964.5	964.5	970.0	960.5	960.5	165	960.50	0.78%
2011-03-15	957.0	-	-	-	-	0	0	-	957.0	-	-	-	-	0	-	0.00%
2011-03-14	957.0	-	-	951.0	951.5	995	946,495	951.25	957.0	-	-	951.0	951.5	995	951.25	0.95%
2011-03-11	948.0	943.5	950.0	948.0	948.0	500	474,000	948.00	948.0	943.5	950.0	948.0	948.0	500	948.00	-1.71%
2011-03-10	964.5	957.5	964.0	-	-	0	0	-	964.5	957.5	964.0	-	-	0	-	-0.31%
2011-03-09	967.5	968.0	-	-	-	0	0	-	967.5	968.0	-	-	-	0	-	0.42%
2011-03-08	963.5	-	-	952.5	952.5	500	476,250	952.50	963.5	-	-	952.5	952.5	500	952.50	1.26%
2011-03-07	951.5	-	-	961.5	961.5	400	384,600	961.50	951.5	-	-	961.5	961.5	400	961.50	-2.61%
2011-03-04	977.0	972.0	980.0	977.0	980.0	320	312,800	977.50	977.0	972.0	980.0	977.0	980.0	320	977.50	0.72%
2011-03-03	970.0	969.5	976.5	957.5	957.5	500	478,750	957.50	970.0	969.5	976.5	957.5	957.5	500	957.50	1.84%
2011-03-02	952.5	-	-	946.5	946.5	10	9,465	946.50	952.5	-	-	946.5	946.5	10	946.50	-0.47%
2011-03-01	957.0	921.0	-	-	-	0	0	-	957.0	921.0	-	-	-	0	-	1.65%
2011-02-28	941.5	941.5	-	-	-	0	0	-	941.5	941.5	-	-	-	0	-	1.73%
2011-02-25	925.5	922.0	928.0	925.5	925.5	5	4,628	925.60	925.5	922.0	928.0	925.5	925.5	5	925.60	0.22%
2011-02-24	923.5	919.0	928.0	924.5	924.5	500	462,250	924.50	923.5	919.0	928.0	924.5	924.5	500	924.50	-3.30%
2011-02-23	955.0	954.5	961.0	949.0	949.0	20	18,980	949.00	955.0	954.5	961.0	949.0	949.0	20	949.00	0.05%
2011-02-22	954.5	-	960.5	-	-	0	0	-	954.5	-	960.5	-	-	0	-	0.00%
2011-02-21	954.5	-	-	956.5	956.5	330	315,645	956.50	954.5	-	-	956.5	956.5	330	956.50	-1.50%
2011-02-18	969.0	-	982.0	968.0	969.0	25	24,220	968.80	969.0	-	982.0	968.0	969.0	25	968.80	0.73%
2011-02-17	962.0	-	-	-	-	0	0	-	962.0	-	-	-	-	0	-	1.37%
2011-02-16	949.0	-	-	-	-	0	0	-	949.0	-	-	-	-	0	-	0.32%
2011-02-15	946.0	-	-	-	-	0	0	-	946.0	-	-	-	-	0	-	0.00%
2011-02-14	946.0	904.0	-	924.0	946.0	25	23,540	941.60	946.0	904.0	-	924.0	946.0	25	941.60	4.65%
2011-02-11	904.0	904.0	910.5	902.0	902.5	35	31,580	902.29	904.0	904.0	910.5	902.0	902.5	35	902.29	-0.55%
2011-02-10	909.0	902.0	910.0	910.0	910.0	500	455,000	910.00	909.0	902.0	910.0	910.0	910.0	500	910.00	-1.30%
2011-02-09	921.0	918.5	-	921.0	927.0	150	138,410	922.73	921.0	918.5	-	921.0	927.0	150	922.73	-1.29%
2011-02-08	933.0	926.0	-	-	-	0	0	-	933.0	926.0	-	-	-	0	-	-0.11%
2011-02-07	934.0	924.5	-	924.5	937.0	45	41,870	930.44	934.0	924.5	-	924.5	937.0	45	930.44	-1.11%
2011-02-02	944.5	944.0	-	-	-	0	0	-	944.5	944.0	-	-	-	0	-	0.48%
2011-02-01	940.0	935.0	942.5	954.0	954.0	10	9,540	954.00	940.0	935.0	942.5	954.0	954.0	10	954.00	-1.05%
2011-01-31	950.0	932.0	952.5	-	-	0	0	-	950.0	932.0	952.5	-	-	0	-	-0.26%
2011-01-28	952.5	946.0	952.5	959.0	970.0	1,265	1,215,918	961.20	952.5	946.0	952.5	959.0	970.0	1,265	961.20	-2.66%
2011-01-27	978.5	974.0	981.0	985.0	987.5	490	483,738	987.22	978.5	974.0	981.0	985.0	987.5	490	987.22	-1.06%
2011-01-26	989.0	985.0	987.0	-	-	0	0	-	989.0	985.0	987.0	-	-	0	-	-0.65%
2011-01-25	995.5	992.5	999.0	995.0	995.0	30	29,850	995.00	995.5	992.5	999.0	995.0	995.0	30	995.00	0.20%
2011-01-24	993.5	988.5	995.5	990.5	993.5	635	629,733	991.71	993.5	988.5	995.5	990.5	993.5	635	991.71	0.97%
2011-01-21	984.0	984.5	991.0	-	-	0	0	-	984.0	984.5	991.0	-	-	0	-	0.82%
2011-01-20	976.0	972.0	978.0	976.0	998.0	575	564,505	981.75	976.0	972.0	978.0	976.0	998.0	575	981.75	-2.79%
2011-01-19	1,004	998.0	1,004	1,003	1,004	100	100,350	1,003.5	1,004	998.0	1,004	1,003	1,004	100	1,003.5	1.83%
2011-01-18	986.0	983.0	988.0	-	-	0	0	-	986.0	983.0	988.0	-	-	0	-	-0.05%
2011-01-17	986.5	982.0	989.5	982.0	990.5	2,875	2,838,730	987.38	986.5	982.0	989.5	982.0	990.5	2,875	987.38	-2.33%
2011-01-14	1,010	1,011	-	999.0	999.0	130	129,870	999.00	1,010	1,011	-	999.0	999.0	130	999.00	0.20%
2011-01-13	1,008	1,000	-	1,015	1,015	700	710,500	1,015.0	1,008	1,000	-	1,015	1,015	700	1,015.0	-0.20%
2011-01-12	1,010	1,010	-	1,000	1,011	650	655,500	1,008.5	1,010	1,010	-	1,000	1,011	650	1,008.5	0.20%
2011-01-11	1,008	1,011	-	1,005	1,006	515	517,590	1,005.0	1,008	1,011	-	1,005	1,006	515	1,005.0	-0.40%
2011-01-10	1,012	1,007	-	1,015	1,021	25	25,465	1,018.6	1,012	1,007	-	1,015	1,021	25	1,018.6	-2.69%
2011-01-07	1,040	1,034	-	1,051	1,051	5	5,255	1,051.0	1,040	1,034	-	1,051	1,051	5	1,051.0	-1.42%
2011-01-06	1,055	-	-	1,055	1,059	110	116,090	1,055.4	1,055	-	-	1,055	1,059	110	1,055.4	-1.59%
2011-01-05	1,072	-	-	1,078	1,078	15	16,170	1,078.0	1,072	-	-	1,078	1,078	15	1,078.0	-1.29%
2011-01-04	1,086	1,070	-	1,088	1,090	1,500	1,633,500	1,089.0	1,086	1,070	-	1,088	1,090	1,500	1,089.0	-0.28%
2011-01-03	1,089	-	-	1,089	1,089	100	108,900	1,089.0	1,089	-	-	1,089	1,089	100	1,089.0	1.59%
2010-12-31	1,072	-	-	-	-	0	0	-	1,072	-	-	-	-	0	-	0.28%
2010-12-30	1,069	1,065	1,074	1,069	1,069	500	534,500	1,069.0	1,069	1,065	1,074	1,069	1,069	500	1,069.0	1.04%
2010-12-29	1,058	-	-	-	-	0	0	-	1,058	-	-	-	-	0	-	1.05%
2010-12-28	1,047	1,047	-	-	-	0	0	-	1,047	1,047	-	-	-	0	-	0.00%
2010-12-24	1,047	-	-	-	-	0	0	-	1,047	-	-	-	-	0	-	-0.19%
2010-12-23	1,049	1,047	-	-	-	0	0	-	1,049	1,047	-	-	-	0	-	0.00%
2010-12-22	1,049	-	-	-	-	0	0	-	1,049	-	-	-	-	0	-	0.87%
2010-12-21	1,040	-	-	-	-	0	0	-	1,040	-	-	-	-	0	-	0.97%
2010-12-20	1,030	1,011	-	1,025	1,029	515	529,875	1,028.9	1,030	1,011	-	1,025	1,029	515	1,028.9	-0.68%
2010-12-17	1,037	-	-	-	-	0	0	-	1,037	-	-	-	-	0	-	1.27%
2010-12-16	1,024	1,009	-	1,024	1,024	5	5,120	1,024.0	1,024	1,009	-	1,024	1,024	5	1,024.0	-0.58%
2010-12-15	1,030	1,023	-	-	-	0	0	-	1,030	1,023	-	-	-	0	-	-0.77%
2010-12-14	1,038	-	-	-	-	0	0	-	1,038	-	-	-	-	0	-	2.06%
2010-12-13	1,017	1,007	-	-	-	0	0	-	1,017	1,007	-	-	-	0	-	-0.59%
2010-12-10	1,023	-	-	-	-	0	0	-	1,023	-	-	-	-	0	-	-0.29%
2010-12-09	1,026	-	-	-	-	0	0	-	1,026	-	-	-	-	0	-	-0.58%
2010-12-08	1,032	-	-	1,050	1,051	510	536,000	1,051.0	1,032	-	-	1,050	1,051	510	1,051.0	-1.71%
2010-12-07	1,050	-	-	-	-	0	0	-	1,050	-	-	-	-	0	-	-0.85%
2010-12-06	1,059	-	-	1,047	1,059	2,500	2,630,500	1,052.2	1,059	-	-	1,047	1,059	2,500	1,052.2	1.24%
2010-12-03	1,046	1,041	-	1,047	1,047	10	10,470	1,047.0	1,046	1,041	-	1,047	1,047	10	1,047.0	0.48%
2010-12-02	1,041	1,041	-	-	-	0	0	-	1,041	1,041	-	-	-	0	-	2.46%
2010-12-01	1,016	1,000	-	-	-	0	0	-	1,016	1,000	-	-	-	0	-	1.40%
2010-11-30	1,002	988.0	-	993.0	999.0	955	951,440	996.27	1,002	988.0	-	993.0	999.0	955	996.27	0.30%
2010-11-29	999.0	988.0	-	988.0	996.5	600	597,580	995.97	999.0	988.0	-	988.0	996.5	600	995.97	-0.20%
2010-11-26	1,001	991.0	-	-	-	0	0	-	1,001	991.0	-	-	-	0	-	-0.89%
2010-11-25	1,010	-	-	1,010	1,011	110	111,110	1,010.1	1,010	-	-	1,010	1,011	110	1,010.1	-1.56%
2010-11-24	1,026	1,011	-	-	-	0	0	-	1,026	1,011	-	-	-	0	-	1.18%
2010-11-23	1,014	-	-	1,014	1,040	30	30,920	1,030.7	1,014	-	-	1,014	1,040	30	1,030.7	-2.69%
2010-11-22	1,042	1,032	-	1,035	1,039	600	623,000	1,038.3	1,042	1,032	-	1,035	1,039	600	1,038.3	0.10%
2010-11-19	1,041	1,040	-	-	-	0	0	-	1,041	1,040	-	-	-	0	-	0.00%
2010-11-18	1,041	1,039	-	1,045	1,046	1,000	1,045,500	1,045.5	1,041	1,039	-	1,045	1,046	1,000	1,045.5	0.19%
2010-11-17	1,039	1,036	-	-	-	0	0	-	1,039	1,036	-	-	-	0	-	-0.76%
2010-11-16	1,047	-	-	1,050	1,062	30	31,620	1,054.0	1,047	-	-	1,050	1,062	30	1,054.0	-2.06%
2010-11-15	1,069	1,062	-	1,075	1,077	1,500	1,614,000	1,076.0	1,069	1,062	-	1,075	1,077	1,500	1,076.0	-1.20%
2010-11-12	1,082	-	-	1,077	1,118	4,530	4,921,220	1,086.4	1,082	-	-	1,077	1,118	4,530	1,086.4	-3.22%
2010-11-11	1,118	-	-	1,113	1,118	3,000	3,347,500	1,115.8	1,118	-	-	1,113	1,118	3,000	1,115.8	-0.62%
2010-11-10	1,125	-	-	1,121	1,129	2,000	2,249,500	1,124.8	1,125	-	-	1,121	1,129	2,000	1,124.8	0.54%
2010-11-09	1,119	-	-	1,125	1,125	45	50,625	1,125.0	1,119	-	-	1,125	1,125	45	1,125.0	-0.53%
2010-11-08	1,125	1,120	-	1,130	1,140	1,340	1,525,500	1,138.4	1,125	1,120	-	1,130	1,140	1,340	1,138.4	-0.88%
2010-11-05	1,135	1,130	1,136	1,132	1,144	4,030	4,580,550	1,136.6	1,135	1,130	1,136	1,132	1,144	4,030	1,136.6	2.16%
2010-11-04	1,111	1,100	-	1,109	1,109	500	554,500	1,109.0	1,111	1,100	-	1,109	1,109	500	1,109.0	1.65%
2010-11-03	1,093	-	-	1,091	1,098	3,000	3,284,000	1,094.7	1,093	-	-	1,091	1,098	3,000	1,094.7	0.46%
2010-11-02	1,088	1,086	-	1,087	1,088	515	560,305	1,088.0	1,088	1,086	-	1,087	1,088	515	1,088.0	0.37%
2010-11-01	1,084	1,084	-	1,079	1,082	500	540,400	1,080.8	1,084	1,084	-	1,079	1,082	500	1,080.8	2.26%
2010-10-29	1,060	-	-	1,060	1,066	1,225	1,303,530	1,064.1	1,060	-	-	1,060	1,066	1,225	1,064.1	-0.56%
2010-10-28	1,066	-	-	1,066	1,066	500	533,000	1,066.0	1,066	-	-	1,066	1,066	500	1,066.0	-0.37%
2010-10-27	1,070	-	1,075	1,069	1,070	285	304,935	1,069.9	1,070	-	1,075	1,069	1,070	285	1,069.9	-1.20%
2010-10-26	1,083	-	1,090	1,090	1,090	15	16,350	1,090.0	1,083	-	1,090	1,090	1,090	15	1,090.0	-0.46%
2010-10-25	1,088	1,070	-	1,081	1,090	750	816,050	1,088.1	1,088	1,070	-	1,081	1,090	750	1,088.1	0.65%
2010-10-22	1,081	-	1,094	1,085	1,085	5	5,425	1,085.0	1,081	-	1,094	1,085	1,085	5	1,085.0	0.09%
2010-10-21	1,080	1,066	1,088	1,074	1,074	10	10,740	1,074.0	1,080	1,066	1,088	1,074	1,074	10	1,074.0	0.28%
2010-10-20	1,077	1,055	1,086	1,064	1,077	815	869,260	1,066.6	1,077	1,055	1,086	1,064	1,077	815	1,066.6	-0.83%
2010-10-19	1,086	1,077	1,110	1,085	1,086	1,000	1,085,500	1,085.5	1,086	1,077	1,110	1,085	1,086	1,000	1,085.5	0.84%
2010-10-18	1,077	-	-	1,076	1,087	2,510	2,706,370	1,078.2	1,077	-	-	1,076	1,087	2,510	1,078.2	-2.09%
2010-10-15	1,100	1,095	1,100	1,103	1,110	520	577,105	1,109.8	1,100	1,095	1,100	1,103	1,110	520	1,109.8	-1.43%
2010-10-14	1,116	1,100	-	1,114	1,116	1,500	1,673,000	1,115.3	1,116	1,100	-	1,114	1,116	1,500	1,115.3	1.27%
2010-10-13	1,102	-	-	-	-	0	0	-	1,102	-	-	-	-	0	-	2.23%
2010-10-12	1,078	-	-	1,083	1,083	500	541,500	1,083.0	1,078	-	-	1,083	1,083	500	1,083.0	-1.19%
2010-10-11	1,091	1,089	-	1,098	1,100	410	450,220	1,098.1	1,091	1,089	-	1,098	1,100	410	1,098.1	0.18%
2010-10-08	1,089	-	-	1,087	1,087	500	543,500	1,087.0	1,089	-	-	1,087	1,087	500	1,087.0	-1.36%
2010-10-07	1,104	-	-	1,103	1,104	1,000	1,103,500	1,103.5	1,104	-	-	1,103	1,104	1,000	1,103.5	0.64%
2010-10-06	1,097	1,091	-	-	-	0	0	-	1,097	1,091	-	-	-	0	-	0.55%
2010-10-05	1,091	1,087	-	1,085	1,090	505	547,950	1,085.0	1,091	1,087	-	1,085	1,090	505	1,085.0	-0.82%
2010-10-04	1,100	-	-	1,097	1,107	510	564,470	1,106.8	1,100	-	-	1,097	1,107	510	1,106.8	4.56%
2010-09-30	1,052	-	-	1,051	1,051	1,010	1,060,510	1,050.0	1,052	-	-	1,051	1,051	1,010	1,050.0	-0.75%
2010-09-29	1,060	-	-	1,061	1,064	2,000	2,126,000	1,063.0	1,060	-	-	1,061	1,064	2,000	1,063.0	0.95%
2010-09-28	1,050	-	-	1,050	1,059	1,885	1,991,250	1,056.4	1,050	-	-	1,050	1,059	1,885	1,056.4	-1.13%
2010-09-27	1,062	-	-	-	-	0	0	-	1,062	-	-	-	-	0	-	2.21%
2010-09-24	1,039	-	-	-	-	0	0	-	1,039	-	-	-	-	0	-	0.58%
2010-09-22	1,033	-	-	-	-	0	0	-	1,033	-	-	-	-	0	-	0.00%
2010-09-21	1,033	1,029	-	-	-	0	0	-	1,033	1,029	-	-	-	0	-	0.39%
2010-09-20	1,029	1,000	-	-	-	0	0	-	1,029	1,000	-	-	-	0	-	2.08%
2010-09-17	1,008	990.0	-	-	-	0	0	-	1,008	990.0	-	-	-	0	-	0.50%
2010-09-16	1,003	990.0	-	994.5	1,000	20	19,953	997.65	1,003	990.0	-	994.5	1,000	20	997.65	0.85%
2010-09-15	994.5	-	996.0	-	-	0	0	-	994.5	-	996.0	-	-	0	-	0.15%
2010-09-14	993.0	-	996.0	980.5	993.0	2,535	2,494,975	984.21	993.0	-	996.0	980.5	993.0	2,535	984.21	1.85%
2010-09-13	975.0	-	-	-	-	0	0	-	975.0	-	-	-	-	0	-	1.35%
2010-09-10	962.0	-	-	-	-	0	0	-	962.0	-	-	-	-	0	-	0.84%
2010-09-09	954.0	-	-	-	-	0	0	-	954.0	-	-	-	-	0	-	1.01%
2010-09-08	944.5	-	-	942.5	942.5	5	4,713	942.60	944.5	-	-	942.5	942.5	5	942.60	0.16%
2010-09-07	943.0	-	-	-	-	0	0	-	943.0	-	-	-	-	0	-	0.11%
2010-09-06	942.0	-	-	-	-	0	0	-	942.0	-	-	-	-	0	-	1.67%
2010-09-03	926.5	-	-	-	-	0	0	-	926.5	-	-	-	-	0	-	0.11%
2010-09-02	925.5	-	-	-	-	0	0	-	925.5	-	-	-	-	0	-	1.37%
2010-09-01	913.0	-	-	-	-	0	0	-	913.0	-	-	-	-	0	-	1.22%
2010-08-31	902.0	-	-	-	-	0	0	-	902.0	-	-	-	-	0	-	-1.80%
2010-08-30	918.5	-	-	920.0	920.0	940	864,800	920.00	918.5	-	-	920.0	920.0	940	920.00	-0.05%
2010-08-27	919.0	919.0	-	916.5	921.0	2,570	2,358,970	917.89	919.0	919.0	-	916.5	921.0	2,570	917.89	-0.22%
2010-08-26	921.0	-	-	921.0	922.5	3,000	2,765,500	921.83	921.0	-	-	921.0	922.5	3,000	921.83	-0.38%
2010-08-25	924.5	-	-	923.5	932.0	2,000	1,855,500	927.75	924.5	-	-	923.5	932.0	2,000	927.75	-0.27%
2010-08-24	927.0	-	-	-	-	0	0	-	927.0	-	-	-	-	0	-	-1.28%
2010-08-23	939.0	-	-	939.5	939.5	500	469,750	939.50	939.0	-	-	939.5	939.5	500	939.50	0.43%
2010-08-20	935.0	-	-	-	-	0	0	-	935.0	-	-	-	-	0	-	0.11%
2010-08-19	934.0	-	-	-	-	0	0	-	934.0	-	-	-	-	0	-	1.80%
2010-08-18	917.5	-	-	-	-	0	0	-	917.5	-	-	-	-	0	-	0.00%
2010-08-17	917.5	-	-	-	-	0	0	-	917.5	-	-	-	-	0	-	0.00%
2010-08-16	917.5	-	-	917.5	922.5	5,000	4,601,250	920.25	917.5	-	-	917.5	922.5	5,000	920.25	-0.81%
2010-08-13	925.0	-	-	925.0	925.0	10	9,250	925.00	925.0	-	-	925.0	925.0	10	925.00	1.37%
2010-08-12	912.5	-	925.0	904.5	904.5	5	4,523	904.60	912.5	-	925.0	904.5	904.5	5	904.60	-1.19%
2010-08-11	923.5	-	-	-	-	0	0	-	923.5	-	-	-	-	0	-	-0.59%
2010-08-10	929.0	-	-	-	-	0	0	-	929.0	-	-	-	-	0	-	-0.59%
2010-08-09	934.5	-	-	926.5	932.5	4,000	3,720,000	930.00	934.5	-	-	926.5	932.5	4,000	930.00	-0.21%
2010-08-06	936.5	-	-	930.0	936.5	1,000	933,250	933.25	936.5	-	-	930.0	936.5	1,000	933.25	0.48%
2010-08-05	932.0	-	-	-	-	0	0	-	932.0	-	-	-	-	0	-	0.70%
2010-08-04	925.5	-	-	-	-	0	0	-	925.5	-	-	-	-	0	-	-0.48%
2010-08-03	930.0	-	-	-	-	0	0	-	930.0	-	-	-	-	0	-	-0.43%
2010-08-02	934.0	-	-	923.5	925.0	215	198,583	923.64	934.0	-	-	923.5	925.0	215	923.64	2.08%
2010-07-30	915.0	-	930.0	912.0	917.0	2,060	1,883,950	914.54	915.0	-	930.0	912.0	917.0	2,060	914.54	0.44%
2010-07-29	911.0	911.0	-	908.5	908.5	5	4,543	908.60	911.0	911.0	-	908.5	908.5	5	908.60	-0.27%
2010-07-28	913.5	-	-	914.5	916.0	1,000	915,250	915.25	913.5	-	-	914.5	916.0	1,000	915.25	-0.60%
2010-07-27	919.0	-	928.0	916.0	919.0	1,000	917,500	917.50	919.0	-	928.0	916.0	919.0	1,000	917.50	0.49%
2010-07-26	914.5	-	930.0	917.0	917.0	50	45,850	917.00	914.5	-	930.0	917.0	917.0	50	917.00	-0.27%
2010-07-23	917.0	-	917.0	922.0	923.0	1,300	1,199,350	922.58	917.0	-	917.0	922.0	923.0	1,300	922.58	1.61%
2010-07-22	902.5	-	-	901.5	901.5	5	4,508	901.60	902.5	-	-	901.5	901.5	5	901.60	-0.06%
2010-07-21	903.0	-	915.0	-	-	0	0	-	903.0	-	915.0	-	-	0	-	-0.06%
2010-07-20	903.5	-	-	-	-	0	0	-	903.5	-	-	-	-	0	-	-0.11%
2010-07-19	904.5	902.5	-	898.0	915.0	20	18,130	906.50	904.5	902.5	-	898.0	915.0	20	906.50	-0.50%
2010-07-16	909.0	907.0	925.0	-	-	0	0	-	909.0	907.0	925.0	-	-	0	-	0.22%
2010-07-15	907.0	-	925.0	-	-	0	0	-	907.0	-	925.0	-	-	0	-	-1.36%
2010-07-14	919.5	-	922.0	922.0	922.0	160	147,520	922.00	919.5	-	922.0	922.0	922.0	160	922.00	2.28%
2010-07-13	899.0	-	908.5	898.5	898.5	20	17,970	898.50	899.0	-	908.5	898.5	898.5	20	898.50	-1.10%
2010-07-12	909.0	-	920.0	910.0	910.5	1,000	910,250	910.25	909.0	-	920.0	910.0	910.5	1,000	910.25	1.00%
2010-07-09	900.0	900.0	-	-	-	0	0	-	900.0	900.0	-	-	-	0	-	0.67%
2010-07-08	894.0	-	-	-	-	0	0	-	894.0	-	-	-	-	0	-	1.13%
2010-07-07	884.0	-	-	887.5	887.5	500	443,750	887.50	884.0	-	-	887.5	887.5	500	887.50	-0.73%
2010-07-06	890.5	-	-	884.5	890.5	1,100	976,700	887.91	890.5	-	-	884.5	890.5	1,100	887.91	0.45%
2010-07-05	886.5	-	-	883.5	887.0	1,000	885,250	885.25	886.5	-	-	883.5	887.0	1,000	885.25	-0.39%
2010-07-02	890.0	-	-	890.5	894.5	1,050	937,525	892.88	890.0	-	-	890.5	894.5	1,050	892.88	-0.06%
2010-06-30	890.5	-	-	890.0	891.0	1,500	1,335,500	890.33	890.5	-	-	890.0	891.0	1,500	890.33	0.00%
2010-06-29	890.5	-	908.5	901.5	901.5	500	450,750	901.50	890.5	-	908.5	901.5	901.5	500	901.50	-1.22%
2010-06-28	901.5	-	-	-	-	0	0	-	901.5	-	-	-	-	0	-	0.33%
2010-06-25	898.5	-	-	898.5	898.5	500	449,250	898.50	898.5	-	-	898.5	898.5	500	898.50	-0.39%
2010-06-24	902.0	-	-	904.5	905.5	2,600	2,352,450	904.79	902.0	-	-	904.5	905.5	2,600	904.79	-0.88%
2010-06-23	910.0	-	-	910.0	910.0	1,000	910,000	910.00	910.0	-	-	910.0	910.0	1,000	910.00	-0.93%
2010-06-22	918.5	-	935.0	-	-	0	0	-	918.5	-	935.0	-	-	0	-	-0.86%
2010-06-21	926.5	-	927.5	913.5	927.5	510	466,025	913.77	926.5	-	927.5	913.5	927.5	510	913.77	2.72%
2010-06-18	902.0	-	-	902.0	902.0	10	9,020	902.00	902.0	-	-	902.0	902.0	10	902.00	1.41%
2010-06-17	889.5	-	902.0	886.0	892.0	510	451,920	886.12	889.5	-	902.0	886.0	892.0	510	886.12	1.02%
2010-06-15	880.5	865.0	-	876.0	881.5	1,010	887,530	878.74	880.5	865.0	-	876.0	881.5	1,010	878.74	1.15%
2010-06-14	870.5	-	-	-	-	0	0	-	870.5	-	-	-	-	0	-	1.63%
2010-06-11	856.5	-	-	-	-	0	0	-	856.5	-	-	-	-	0	-	1.54%
2010-06-10	843.5	-	-	843.5	844.5	1,000	844,000	844.00	843.5	-	-	843.5	844.5	1,000	844.00	-0.18%
2010-06-09	845.0	-	-	846.0	846.0	500	423,000	846.00	845.0	-	-	846.0	846.0	500	846.00	-0.47%
2010-06-08	849.0	849.0	852.0	-	-	0	0	-	849.0	849.0	852.0	-	-	0	-	1.07%
2010-06-07	840.0	-	-	834.0	841.0	505	424,670	840.93	840.0	-	-	834.0	841.0	505	840.93	-2.89%
2010-06-04	865.0	860.0	-	861.5	861.5	10	8,615	861.50	865.0	860.0	-	861.5	861.5	10	861.50	0.29%
2010-06-03	862.5	-	-	858.0	862.5	3,000	2,580,750	860.25	862.5	-	-	858.0	862.5	3,000	860.25	3.79%
2010-06-02	831.0	-	-	830.0	837.0	3,000	2,497,500	832.50	831.0	-	-	830.0	837.0	3,000	832.50	-1.01%
2010-06-01	839.5	-	-	841.0	841.0	500	420,500	841.00	839.5	-	-	841.0	841.0	500	841.00	-2.27%
2010-05-31	859.0	853.5	-	855.5	859.0	1,100	944,450	858.59	859.0	853.5	-	855.5	859.0	1,100	858.59	0.23%
2010-05-28	857.0	848.0	-	857.5	857.5	10	8,575	857.50	857.0	848.0	-	857.5	857.5	10	857.50	3.19%
2010-05-27	830.5	-	-	817.0	826.5	2,870	2,360,855	822.60	830.5	-	-	817.0	826.5	2,870	822.60	2.40%
2010-05-26	811.0	-	-	811.0	811.0	50	40,550	811.00	811.0	-	-	811.0	811.0	50	811.00	0.87%
2010-05-25	804.0	-	-	804.5	821.0	2,055	1,677,323	816.22	804.0	-	-	804.5	821.0	2,055	816.22	-4.80%
2010-05-24	844.5	-	-	840.0	845.0	20	16,850	842.50	844.5	-	-	840.0	845.0	20	842.50	0.36%
2010-05-20	841.5	-	-	837.5	838.0	1,000	837,750	837.75	841.5	-	-	837.5	838.0	1,000	837.75	-1.87%
2010-05-19	857.5	-	-	857.5	862.0	505	435,288	861.96	857.5	-	-	857.5	862.0	505	861.96	-2.72%
2010-05-18	881.5	861.0	-	883.0	883.0	20	17,660	883.00	881.5	861.0	-	883.0	883.0	20	883.00	1.97%
2010-05-17	864.5	-	-	866.0	870.0	1,500	1,301,250	867.50	864.5	-	-	866.0	870.0	1,500	867.50	-3.73%
2010-05-14	898.0	-	-	898.0	898.0	500	449,000	898.00	898.0	-	-	898.0	898.0	500	898.00	-1.21%
2010-05-13	909.0	-	-	909.0	909.5	1,000	909,250	909.25	909.0	-	-	909.0	909.5	1,000	909.25	1.39%
2010-05-12	896.5	-	-	-	-	0	0	-	896.5	-	-	-	-	0	-	-0.22%
2010-05-11	898.5	-	-	896.0	905.0	1,005	903,775	899.28	898.5	-	-	896.0	905.0	1,005	899.28	-0.72%
2010-05-10	905.0	-	-	881.0	905.0	1,555	1,375,400	884.50	905.0	-	-	881.0	905.0	1,555	884.50	4.50%
2010-05-07	866.0	-	-	856.5	866.0	4,055	3,495,223	861.95	866.0	-	-	856.5	866.0	4,055	861.95	-1.37%
2010-05-06	878.0	864.0	-	872.0	883.0	1,515	1,329,110	877.30	878.0	864.0	-	872.0	883.0	1,515	877.30	-1.01%
2010-05-05	887.0	-	-	886.0	895.5	610	545,525	894.30	887.0	-	-	886.0	895.5	610	894.30	-3.38%
2010-05-04	918.0	-	-	925.0	925.0	500	462,500	925.00	918.0	-	-	925.0	925.0	500	925.00	-0.49%
2010-05-03	922.5	-	-	926.5	926.5	85	78,753	926.51	922.5	-	-	926.5	926.5	85	926.51	-1.07%
2010-04-30	932.5	931.0	945.0	931.0	931.0	500	465,500	931.00	932.5	931.0	945.0	931.0	931.0	500	931.00	1.30%
2010-04-29	920.5	920.0	-	919.5	920.0	1,000	919,750	919.75	920.5	920.0	-	919.5	920.0	1,000	919.75	-0.70%
2010-04-28	927.0	-	-	-	-	0	0	-	927.0	-	-	-	-	0	-	-1.07%
2010-04-27	937.0	-	950.0	937.0	939.0	505	473,195	937.02	937.0	-	950.0	937.0	939.0	505	937.02	-0.90%
2010-04-26	945.5	930.0	946.0	942.0	947.5	2,205	2,085,878	945.98	945.5	930.0	946.0	942.0	947.5	2,205	945.98	1.50%
2010-04-23	931.5	-	945.0	932.0	932.0	80	74,560	932.00	931.5	-	945.0	932.0	932.0	80	932.00	-0.32%
2010-04-22	934.5	-	938.0	919.0	919.0	10	9,190	919.00	934.5	-	938.0	919.0	919.0	10	919.00	0.70%
2010-04-21	928.0	920.0	933.0	927.5	931.5	1,545	1,436,260	929.62	928.0	920.0	933.0	927.5	931.5	1,545	929.62	0.32%
2010-04-20	925.0	920.0	-	919.0	919.5	1,500	1,379,000	919.33	925.0	920.0	-	919.0	919.5	1,500	919.33	1.09%
2010-04-19	915.0	908.0	-	908.5	917.0	1,155	1,052,235	911.03	915.0	908.0	-	908.5	917.0	1,155	911.03	-1.45%
2010-04-16	928.5	-	-	925.0	928.5	1,100	1,020,350	927.59	928.5	-	-	925.0	928.5	1,100	927.59	-1.85%
2010-04-15	946.0	-	-	946.5	960.0	2,505	2,394,235	955.78	946.0	-	-	946.5	960.0	2,505	955.78	-0.58%
2010-04-14	951.5	950.5	-	948.5	948.5	5	4,743	948.60	951.5	950.5	-	948.5	948.5	5	948.60	1.33%
2010-04-13	939.0	-	-	939.0	942.5	2,005	1,888,195	941.74	939.0	-	-	939.0	942.5	2,005	941.74	-0.42%
2010-04-12	943.0	-	-	943.0	953.0	1,450	1,371,520	945.88	943.0	-	-	943.0	953.0	1,450	945.88	-0.58%
2010-04-09	948.5	-	-	939.0	943.0	1,010	948,930	939.53	948.5	-	-	939.0	943.0	1,010	939.53	0.74%
2010-04-08	941.5	938.0	941.5	942.5	943.5	1,000	943,000	943.00	941.5	938.0	941.5	942.5	943.5	1,000	943.00	-0.79%
2010-04-07	949.0	924.5	963.0	952.0	952.0	165	157,080	952.00	949.0	924.5	963.0	952.0	952.0	165	952.00	2.76%
2010-04-01	923.5	-	933.0	925.0	925.0	500	462,500	925.00	923.5	-	933.0	925.0	925.0	500	925.00	0.44%
2010-03-31	919.5	-	-	919.5	919.5	500	459,750	919.50	919.5	-	-	919.5	919.5	500	919.50	-0.92%
2010-03-30	928.0	-	-	934.0	934.0	25	23,350	934.00	928.0	-	-	934.0	934.0	25	934.00	-0.43%
2010-03-29	932.0	-	936.5	918.0	918.0	500	459,000	918.00	932.0	-	936.5	918.0	918.0	500	918.00	2.08%
2010-03-26	913.0	-	-	913.0	913.0	20	18,260	913.00	913.0	-	-	913.0	913.0	20	913.00	1.44%
2010-03-25	900.0	-	-	-	-	0	0	-	900.0	-	-	-	-	0	-	0.00%
2010-03-24	900.0	-	-	-	-	0	0	-	900.0	-	-	-	-	0	-	0.00%
2010-03-23	900.0	-	915.0	904.5	904.5	20	18,090	904.50	900.0	-	915.0	904.5	904.5	20	904.50	-0.44%
2010-03-22	904.0	-	915.0	909.0	909.0	5	4,545	909.00	904.0	-	915.0	909.0	909.0	5	909.00	-0.55%
2010-03-19	909.0	-	915.0	909.5	909.5	95	86,403	909.51	909.0	-	915.0	909.5	909.5	95	909.51	0.66%
2010-03-18	903.0	-	912.0	908.5	908.5	500	454,250	908.50	903.0	-	912.0	908.5	908.5	500	908.50	-0.55%
2010-03-17	908.0	-	-	-	-	0	0	-	908.0	-	-	-	-	0	-	2.43%
2010-03-16	886.5	-	-	-	-	0	0	-	886.5	-	-	-	-	0	-	0.00%
2010-03-15	886.5	-	-	886.5	886.5	530	469,635	886.10	886.5	-	-	886.5	886.5	530	886.10	0.23%
2010-03-12	884.5	-	-	-	-	0	0	-	884.5	-	-	-	-	0	-	0.06%
2010-03-11	884.0	-	-	-	-	0	0	-	884.0	-	-	-	-	0	-	0.00%
2010-03-10	884.0	-	-	888.0	888.0	10	8,880	888.00	884.0	-	-	888.0	888.0	10	888.00	0.00%
2010-03-09	884.0	-	-	-	-	0	0	-	884.0	-	-	-	-	0	-	-0.45%
2010-03-08	888.0	870.5	-	-	-	0	0	-	888.0	870.5	-	-	-	0	-	2.01%
2010-03-05	870.5	-	-	-	-	0	0	-	870.5	-	-	-	-	0	-	0.40%
2010-03-04	867.0	864.5	-	868.0	876.0	560	490,080	875.14	867.0	864.5	-	868.0	876.0	560	875.14	0.00%
2010-03-03	867.0	-	-	867.0	867.0	5	4,335	867.00	867.0	-	-	867.0	867.0	5	867.00	1.70%
2010-03-02	852.5	-	-	851.5	852.0	65	55,358	851.66	852.5	-	-	851.5	852.0	65	851.66	0.00%
2010-03-01	852.5	-	-	-	-	0	0	-	852.5	-	-	-	-	0	-	0.89%
2010-02-26	845.0	-	-	838.0	838.0	1,000	831,500	831.50	845.0	-	-	838.0	838.0	1,000	831.50	2.61%
2010-02-25	823.5	-	-	-	-	0	0	-	823.5	-	-	-	-	0	-	-0.06%
2010-02-24	824.0	-	-	820.5	820.5	20	16,410	820.50	824.0	-	-	820.5	820.5	20	820.50	-0.54%
2010-02-23	828.5	-	-	822.0	822.0	50	41,100	822.00	828.5	-	-	822.0	822.0	50	822.00	-0.48%
2010-02-22	832.5	-	-	-	-	0	0	-	832.5	-	-	-	-	0	-	1.96%
2010-02-19	816.5	-	-	-	-	0	0	-	816.5	-	-	-	-	0	-	-1.80%
2010-02-18	831.5	-	-	-	-	0	0	-	831.5	-	-	-	-	0	-	-1.19%
2010-02-17	841.5	-	-	841.5	841.5	70	58,905	841.50	841.5	-	-	841.5	841.5	70	841.50	2.19%
2010-02-12	823.5	-	-	-	-	0	0	-	823.5	-	-	-	-	0	-	0.37%
2010-02-11	820.5	-	-	-	-	0	0	-	820.5	-	-	-	-	0	-	1.05%
2010-02-10	812.0	-	-	814.5	814.5	1,000	814,500	814.50	812.0	-	-	814.5	814.5	1,000	814.50	0.56%
2010-02-09	807.5	-	-	-	-	0	0	-	807.5	-	-	-	-	0	-	1.00%
2010-02-08	799.5	-	-	795.0	805.5	990	796,195	804.24	799.5	-	-	795.0	805.5	990	804.24	0.19%
2010-02-05	798.0	795.0	-	803.0	803.0	1,000	803,000	803.00	798.0	795.0	-	803.0	803.0	1,000	803.00	-4.37%
2010-02-04	834.5	-	-	-	-	10	8,370	837.00	834.5	-	-	-	-	10	837.00	-1.13%
2010-02-03	844.0	-	-	-	-	0	0	-	844.0	-	-	-	-	0	-	1.50%
2010-02-02	831.5	-	-	843.5	843.5	100	84,350	843.50	831.5	-	-	843.5	843.5	100	843.50	0.42%
2010-02-01	828.0	-	-	-	-	10	8,295	829.50	828.0	-	-	-	-	10	829.50	1.16%
2010-01-29	818.5	808.0	-	811.5	825.0	185	151,680	819.89	818.5	808.0	-	811.5	825.0	185	819.89	-1.27%
2010-01-28	829.0	-	-	830.0	830.0	20	16,600	830.00	829.0	-	-	830.0	830.0	20	830.00	-0.36%
2010-01-27	832.0	-	-	832.0	837.5	525	436,925	832.24	832.0	-	-	832.0	837.5	525	832.24	-1.48%
2010-01-26	844.5	-	-	847.0	848.5	1,505	1,275,973	847.82	844.5	-	-	847.0	848.5	1,505	847.82	-1.86%
2010-01-25	860.5	-	-	855.0	855.0	100	85,500	855.00	860.5	-	-	855.0	855.0	100	855.00	-0.17%
2010-01-22	862.0	-	-	-	-	0	0	-	862.0	-	-	-	-	0	-	-1.99%
2010-01-21	879.5	-	-	890.5	896.0	10	8,933	893.30	879.5	-	-	890.5	896.0	10	893.30	-1.84%
2010-01-20	896.0	-	-	900.0	900.0	35	31,500	900.00	896.0	-	-	900.0	900.0	35	900.00	-1.32%
2010-01-19	908.0	904.0	908.0	904.0	913.0	1,000	908,500	908.50	908.0	904.0	908.0	904.0	913.0	1,000	908.50	-0.06%
2010-01-18	908.5	-	-	898.0	908.5	1,000	903,250	903.25	908.5	-	-	898.0	908.5	1,000	903.25	0.06%
2010-01-15	908.0	-	-	906.0	910.5	10	9,083	908.30	908.0	-	-	906.0	910.5	10	908.30	0.22%
2010-01-14	906.0	901.0	920.0	-	-	0	0	-	906.0	901.0	920.0	-	-	0	-	1.57%
2010-01-13	892.0	-	920.0	-	-	0	0	-	892.0	-	920.0	-	-	0	-	-1.65%
2010-01-12	907.0	-	920.0	-	-	0	0	-	907.0	-	920.0	-	-	0	-	-0.66%
2010-01-11	913.0	-	-	916.5	916.5	200	183,300	916.50	913.0	-	-	916.5	916.5	200	916.50	1.16%
2010-01-08	902.5	-	-	902.5	902.5	40	36,100	902.50	902.5	-	-	902.5	902.5	40	902.50	0.00%
2010-01-07	902.5	-	-	-	-	0	0	-	902.5	-	-	-	-	0	-	0.50%
2010-01-06	898.0	-	-	898.0	900.0	275	247,100	898.55	898.0	-	-	898.0	900.0	275	898.55	0.22%
2010-01-05	896.0	-	-	-	-	0	0	-	896.0	-	-	-	-	0	-	1.70%
2010-01-04	881.0	-	-	-	-	0	0	-	881.0	-	-	-	-	0	-	0.92%
2009-12-31	873.0	-	-	-	-	0	0	-	873.0	-	-	-	-	0	-	0.06%
2009-12-30	872.5	-	-	-	-	0	0	-	872.5	-	-	-	-	0	-	-0.17%
2009-12-29	874.0	-	-	-	-	0	0	-	874.0	-	-	-	-	0	-	0.11%
2009-12-28	873.0	-	-	-	-	0	0	-	873.0	-	-	-	-	0	-	0.81%
2009-12-24	866.0	-	-	-	-	0	0	-	866.0	-	-	-	-	0	-	0.93%
2009-12-23	858.0	-	-	-	-	0	0	-	858.0	-	-	-	-	0	-	2.69%
2009-12-22	835.5	-	-	-	-	0	0	-	835.5	-	-	-	-	0	-	0.24%
2009-12-21	833.5	-	-	836.5	837.5	1,500	1,255,500	837.00	833.5	-	-	836.5	837.5	1,500	837.00	-1.13%
2009-12-18	843.0	-	-	839.5	846.5	3,000	2,526,250	842.08	843.0	-	-	839.5	846.5	3,000	842.08	-0.24%
2009-12-17	845.0	-	-	848.5	848.5	500	424,250	848.50	845.0	-	-	848.5	848.5	500	848.50	0.00%
2009-12-16	845.0	-	-	845.0	845.0	500	422,500	845.00	845.0	-	-	845.0	845.0	500	845.00	-1.69%
2009-12-15	859.5	-	-	861.0	861.0	500	430,500	861.00	859.5	-	-	861.0	861.0	500	861.00	-0.64%
2009-12-14	865.0	-	-	-	-	0	0	-	865.0	-	-	-	-	0	-	0.23%
2009-12-11	863.0	-	-	870.5	870.5	500	435,250	870.50	863.0	-	-	870.5	870.5	500	870.50	0.06%
2009-12-10	862.5	-	-	862.5	862.5	500	431,250	862.50	862.5	-	-	862.5	862.5	500	862.50	0.94%
2009-12-09	854.5	-	-	-	-	0	0	-	854.5	-	-	-	-	0	-	0.41%
2009-12-08	851.0	-	-	851.0	854.5	1,000	852,750	852.75	851.0	-	-	851.0	854.5	1,000	852.75	-1.50%
2009-12-07	864.0	-	-	867.0	872.0	70	60,840	869.14	864.0	-	-	867.0	872.0	70	869.14	-1.03%
2009-12-04	873.0	-	-	-	-	0	0	-	873.0	-	-	-	-	0	-	-0.63%
2009-12-03	878.5	-	-	-	-	0	0	-	878.5	-	-	-	-	0	-	1.21%
2009-12-02	868.0	-	-	-	-	0	0	-	868.0	-	-	-	-	0	-	0.93%
2009-12-01	860.0	-	-	-	-	0	0	-	860.0	-	-	-	-	0	-	0.88%
2009-11-30	852.5	-	-	-	-	0	0	-	852.5	-	-	-	-	0	-	5.31%
2009-11-27	809.5	802.0	-	825.5	827.5	2,240	1,851,990	826.78	809.5	802.0	-	825.5	827.5	2,240	826.78	-6.20%
2009-11-26	863.0	-	-	865.0	871.5	1,500	1,301,500	867.67	863.0	-	-	865.0	871.5	1,500	867.67	-0.63%
2009-11-25	868.5	-	-	862.0	865.0	1,050	908,100	864.86	868.5	-	-	862.0	865.0	1,050	864.86	1.11%
2009-11-24	859.0	-	-	859.0	859.0	500	429,500	859.00	859.0	-	-	859.0	859.0	500	859.00	-0.06%
2009-11-23	859.5	-	-	-	-	0	0	-	859.5	-	-	-	-	0	-	2.93%
2009-11-20	835.0	-	-	837.5	837.5	225	188,438	837.50	835.0	-	-	837.5	837.5	225	837.50	-1.53%
2009-11-19	848.0	-	-	853.0	858.0	1,500	1,282,000	854.67	848.0	-	-	853.0	858.0	1,500	854.67	-1.51%
2009-11-18	861.0	-	-	855.0	862.5	620	534,450	862.02	861.0	-	-	855.0	862.5	620	862.02	0.70%
2009-11-17	855.0	-	-	861.0	861.0	500	430,500	861.00	855.0	-	-	861.0	861.0	500	861.00	-0.81%
2009-11-16	862.0	862.0	-	856.5	856.5	500	428,250	856.50	862.0	862.0	-	856.5	856.5	500	856.50	1.89%
2009-11-13	846.0	-	-	831.5	831.5	500	415,750	831.50	846.0	-	-	831.5	831.5	500	831.50	0.65%
2009-11-12	840.5	838.0	842.0	840.5	845.0	670	565,610	844.19	840.5	838.0	842.0	840.5	845.0	670	844.19	0.30%
2009-11-11	838.0	-	-	823.5	827.0	1,740	1,434,950	824.68	838.0	-	-	823.5	827.0	1,740	824.68	2.01%
2009-11-10	821.5	-	-	829.5	839.5	565	469,258	830.55	821.5	-	-	829.5	839.5	565	830.55	0.00%
2009-11-09	821.5	-	-	-	-	0	0	-	821.5	-	-	-	-	0	-	3.14%
2009-11-06	796.5	-	-	796.0	807.0	2,610	2,100,160	804.66	796.5	-	-	796.0	807.0	2,610	804.66	3.71%
2009-11-05	768.0	762.0	-	768.0	783.5	1,000	775,750	775.75	768.0	762.0	-	768.0	783.5	1,000	775.75	-1.03%
2009-11-04	776.0	-	-	763.0	763.0	100	76,300	763.00	776.0	-	-	763.0	763.0	100	763.00	-0.32%
2009-11-03	778.5	-	-	775.0	777.5	2,000	1,551,250	775.63	778.5	-	-	775.0	777.5	2,000	775.63	-0.51%
2009-11-02	782.5	773.0	-	778.0	783.5	525	411,200	783.24	782.5	773.0	-	778.0	783.5	525	783.24	-2.19%
2009-10-30	800.0	-	-	800.0	806.5	1,075	866,250	805.81	800.0	-	-	800.0	806.5	1,075	805.81	1.14%
2009-10-29	791.0	-	-	780.0	788.5	1,030	808,900	785.34	791.0	-	-	780.0	788.5	1,030	785.34	-2.22%
2009-10-28	809.0	804.0	-	-	-	0	0	-	809.0	804.0	-	-	-	0	-	-1.10%
2009-10-27	818.0	813.0	-	828.0	829.0	80	66,280	828.50	818.0	813.0	-	828.0	829.0	80	828.50	-3.65%
2009-10-23	849.0	845.0	-	848.5	848.5	500	424,250	848.50	849.0	845.0	-	848.5	848.5	500	848.50	-0.12%
2009-10-22	850.0	845.0	-	853.5	854.5	1,500	1,281,000	854.00	850.0	845.0	-	853.5	854.5	1,500	854.00	-1.73%
2009-10-21	865.0	-	-	865.0	870.0	2,005	1,741,825	868.74	865.0	-	-	865.0	870.0	2,005	868.74	-0.75%
2009-10-20	871.5	-	-	877.0	877.0	500	438,500	877.00	871.5	-	-	877.0	877.0	500	877.00	-0.23%
2009-10-19	873.5	860.0	-	866.5	867.0	1,000	866,750	866.75	873.5	860.0	-	866.5	867.0	1,000	866.75	0.17%
2009-10-16	872.0	861.0	-	-	-	0	0	-	872.0	861.0	-	-	-	0	-	0.00%
2009-10-15	872.0	-	-	884.0	885.0	730	645,820	884.68	872.0	-	-	884.0	885.0	730	884.68	0.17%
2009-10-14	870.5	-	-	864.0	870.5	540	466,820	864.48	870.5	-	-	864.0	870.5	540	864.48	1.69%
2009-10-13	856.0	-	-	856.0	856.0	500	428,000	856.00	856.0	-	-	856.0	856.0	500	856.00	1.84%
2009-10-12	840.5	-	-	841.0	841.0	25	21,025	841.00	840.5	-	-	841.0	841.0	25	841.00	-0.36%
2009-10-09	843.5	-	-	-	-	0	0	-	843.5	-	-	-	-	0	-	-0.71%
2009-10-08	849.5	-	-	-	-	0	0	-	849.5	-	-	-	-	0	-	1.37%
2009-10-07	838.0	837.0	845.5	838.0	848.0	1,135	956,980	843.15	838.0	837.0	845.5	838.0	848.0	1,135	843.15	1.09%
2009-10-06	829.0	-	-	835.5	835.5	560	467,880	835.50	829.0	-	-	835.5	835.5	560	835.50	0.12%
2009-10-05	828.0	-	-	-	-	0	0	-	828.0	-	-	-	-	0	-	0.30%
2009-10-02	825.5	-	-	-	-	0	0	-	825.5	-	-	-	-	0	-	-0.18%
2009-09-30	827.0	805.0	-	827.0	827.0	550	454,850	827.00	827.0	805.0	-	827.0	827.0	550	827.00	1.29%
2009-09-29	816.5	805.0	-	-	-	0	0	-	816.5	805.0	-	-	-	0	-	0.93%
2009-09-28	809.0	805.0	-	-	-	0	0	-	809.0	805.0	-	-	-	0	-	0.00%
2009-09-25	809.0	-	-	-	-	0	0	-	809.0	-	-	-	-	0	-	0.50%
2009-09-24	805.0	-	-	805.0	805.0	550	442,750	805.00	805.0	-	-	805.0	805.0	550	805.00	-1.71%
2009-09-23	819.0	-	-	-	-	0	0	-	819.0	-	-	-	-	0	-	0.06%
2009-09-22	818.5	-	-	808.0	808.0	100	80,800	808.00	818.5	-	-	808.0	808.0	100	808.00	1.30%
2009-09-21	808.0	-	-	-	-	0	0	-	808.0	-	-	-	-	0	-	0.00%
2009-09-18	808.0	803.0	808.0	809.5	809.5	35	28,333	809.51	808.0	803.0	808.0	809.5	809.5	35	809.51	-0.12%
2009-09-17	809.0	-	-	-	-	0	0	-	809.0	-	-	-	-	0	-	0.43%
2009-09-16	805.5	-	-	800.0	805.5	150	120,550	803.67	805.5	-	-	800.0	805.5	150	803.67	2.55%
2009-09-15	785.5	-	-	-	-	0	0	-	785.5	-	-	-	-	0	-	1.35%
2009-09-14	775.0	-	-	775.0	775.0	100	77,500	775.00	775.0	-	-	775.0	775.0	100	775.00	-1.08%
2009-09-11	783.5	-	-	-	-	0	0	-	783.5	-	-	-	-	0	-	-0.19%
2009-09-10	785.0	-	-	785.0	788.5	120	94,270	785.58	785.0	-	-	785.0	788.5	120	785.58	0.77%
2009-09-09	779.0	-	781.0	-	-	0	0	-	779.0	-	781.0	-	-	0	-	-0.26%
2009-09-08	781.0	-	-	-	-	0	0	-	781.0	-	-	-	-	0	-	1.76%
2009-09-07	767.5	-	-	760.0	760.0	550	418,000	760.00	767.5	-	-	760.0	760.0	550	760.00	3.16%
2009-09-04	744.0	-	-	739.0	743.5	1,555	1,150,418	739.82	744.0	-	-	739.0	743.5	1,555	739.82	0.40%
2009-09-03	741.0	735.5	-	745.5	745.5	5	3,728	745.60	741.0	735.5	-	745.5	745.5	5	745.60	0.14%
2009-09-02	740.0	-	-	740.0	740.0	10	7,400	740.00	740.0	-	-	740.0	740.0	10	740.00	-2.37%
2009-09-01	758.0	751.5	-	-	-	0	0	-	758.0	751.5	-	-	-	0	-	0.93%
2009-08-31	751.0	746.0	754.5	756.0	756.0	550	415,800	756.00	751.0	746.0	754.5	756.0	756.0	550	756.00	-0.07%
2009-08-28	751.5	-	-	-	-	0	0	-	751.5	-	-	-	-	0	-	-0.33%
2009-08-27	754.0	-	-	754.0	754.0	55	41,470	754.00	754.0	-	-	754.0	754.0	55	754.00	0.07%
2009-08-26	753.5	-	-	-	-	0	0	-	753.5	-	-	-	-	0	-	0.20%
2009-08-25	752.0	-	-	-	-	0	0	-	752.0	-	-	-	-	0	-	0.00%
2009-08-24	752.0	-	-	743.5	743.5	550	408,925	743.50	752.0	-	-	743.5	743.5	550	743.50	4.01%
2009-08-21	723.0	698.0	-	715.5	723.0	1,650	1,185,800	718.67	723.0	698.0	-	715.5	723.0	1,650	718.67	0.28%
2009-08-20	721.0	-	-	721.0	721.0	1,550	1,117,550	721.00	721.0	-	-	721.0	721.0	1,550	721.00	3.37%
2009-08-19	697.5	-	-	697.5	702.0	1,100	769,725	699.75	697.5	-	-	697.5	702.0	1,100	699.75	-2.65%
2009-08-18	716.5	-	-	698.5	713.0	1,120	796,070	710.78	716.5	-	-	698.5	713.0	1,120	710.78	0.00%
2009-08-17	716.5	-	-	730.5	730.5	30	21,915	730.50	716.5	-	-	730.5	730.5	30	730.50	-4.59%
2009-08-14	751.0	-	-	750.0	751.0	1,100	825,550	750.50	751.0	-	-	750.0	751.0	1,100	750.50	0.94%
2009-08-13	744.0	-	-	744.0	744.0	20	14,880	744.00	744.0	-	-	744.0	744.0	20	744.00	4.86%
2009-08-12	709.5	705.0	724.0	717.0	720.0	30	21,540	718.00	709.5	705.0	724.0	717.0	720.0	30	718.00	-3.47%
2009-08-11	735.0	690.0	-	-	-	0	0	-	735.0	690.0	-	-	-	0	-	0.07%
2009-08-10	734.5	690.0	-	748.0	754.0	1,085	812,518	748.86	734.5	690.0	-	748.0	754.0	1,085	748.86	-0.47%
2009-08-07	738.0	-	-	758.5	758.5	20	15,170	758.50	738.0	-	-	758.5	758.5	20	758.50	-4.77%
2009-08-06	775.0	-	-	-	-	0	0	-	775.0	-	-	-	-	0	-	1.31%
2009-08-05	765.0	-	-	765.0	779.0	4,415	3,420,305	774.70	765.0	-	-	765.0	779.0	4,415	774.70	-1.61%
2009-08-04	777.5	-	-	781.0	784.5	1,650	1,292,225	783.17	777.5	-	-	781.0	784.5	1,650	783.17	2.10%
2009-08-03	761.5	-	-	761.5	761.5	550	418,825	761.50	761.5	-	-	761.5	761.5	550	761.50	0.66%
2009-07-31	756.5	-	-	747.5	754.0	625	468,143	749.03	756.5	-	-	747.5	754.0	625	749.03	3.70%
2009-07-30	729.5	-	-	727.5	727.5	10	7,275	727.50	729.5	-	-	727.5	727.5	10	727.50	0.21%
2009-07-29	728.0	-	760.0	737.0	737.0	550	405,350	737.00	728.0	-	760.0	737.0	737.0	550	737.00	-2.41%
2009-07-28	746.0	-	760.0	-	-	0	0	-	746.0	-	760.0	-	-	0	-	0.00%
2009-07-27	746.0	-	760.0	748.0	750.5	2,200	1,648,350	749.25	746.0	-	760.0	748.0	750.5	2,200	749.25	1.08%
2009-07-24	738.0	-	-	738.0	738.0	50	36,900	738.00	738.0	-	-	738.0	738.0	50	738.00	1.58%
2009-07-23	726.5	720.5	-	719.5	724.0	3,320	2,396,165	721.74	726.5	720.5	-	719.5	724.0	3,320	721.74	1.04%
2009-07-22	719.0	-	-	720.5	720.5	60	43,230	720.50	719.0	-	-	720.5	720.5	60	720.50	-2.04%
2009-07-21	734.0	718.5	-	734.0	734.0	110	80,740	734.00	734.0	718.5	-	734.0	734.0	110	734.00	1.52%
2009-07-20	723.0	-	-	723.0	723.0	60	43,380	723.00	723.0	-	-	723.0	723.0	60	723.00	3.21%
2009-07-17	700.5	700.5	-	695.0	700.5	180	125,885	699.36	700.5	700.5	-	695.0	700.5	180	699.36	6.46%
2009-07-16	658.0	658.0	-	-	-	0	0	-	658.0	658.0	-	-	-	0	-	2.25%
2009-07-15	643.5	-	-	-	-	0	0	-	643.5	-	-	-	-	0	-	0.00%
2009-07-14	643.5	-	-	-	-	0	0	-	643.5	-	-	-	-	0	-	0.00%
2009-07-13	643.5	-	-	643.5	643.5	5	3,218	643.60	643.5	-	-	643.5	643.5	5	643.60
2009-07-10	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2009-07-09	-	665.5	667.0	-	-	0	0	-	-	665.5	667.0	-	-	0	-
2009-07-08	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-